Industrial Select Sector SPDR Premium Income Fund (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.69
+0.02 (0.09%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.74 | 24.74 | 24.69 | 24.69 | 24.69 | 0.11% | 523 |
| Oct 2, 2025 | 24.67 | 24.68 | 24.60 | 24.67 | 24.67 | 0.15% | 4,081 |
| Oct 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.97% | 117 |
| Sep 30, 2025 | 24.77 | 24.87 | 24.77 | 24.87 | 24.65 | 0.52% | 585 |
| Sep 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.52 | 0.24% | 576 |
| Sep 26, 2025 | 24.56 | 24.71 | 24.56 | 24.68 | 24.46 | 0.72% | 1,242 |
| Sep 25, 2025 | 24.55 | 24.55 | 24.47 | 24.51 | 24.28 | -0.49% | 1,687 |
| Sep 24, 2025 | 24.74 | 24.74 | 24.63 | 24.63 | 24.40 | -0.33% | 940 |
| Sep 23, 2025 | 24.76 | 24.79 | 24.69 | 24.71 | 24.48 | 0.07% | 3,525 |
| Sep 22, 2025 | 24.55 | 24.70 | 24.52 | 24.69 | 24.47 | 0.11% | 11,567 |
| Sep 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.44 | 0.20% | 425 |
| Sep 18, 2025 | 24.64 | 24.64 | 24.57 | 24.61 | 24.39 | 0.65% | 1,175 |
| Sep 17, 2025 | 24.61 | 24.61 | 24.40 | 24.45 | 24.23 | -0.44% | 1,407 |
| Sep 16, 2025 | 24.68 | 24.68 | 24.53 | 24.56 | 24.34 | -0.16% | 1,806 |
| Sep 15, 2025 | 24.55 | 24.66 | 24.55 | 24.60 | 24.38 | 0.33% | 1,084 |
| Sep 12, 2025 | 24.61 | 24.64 | 24.52 | 24.52 | 24.30 | -0.62% | 1,921 |
| Sep 11, 2025 | 24.64 | 24.67 | 24.64 | 24.67 | 24.45 | 0.90% | 1,309 |
| Sep 10, 2025 | 24.43 | 24.45 | 24.40 | 24.45 | 24.23 | 0.62% | 1,438 |
| Sep 9, 2025 | 24.32 | 24.32 | 24.18 | 24.30 | 24.08 | -0.48% | 1,612 |
| Sep 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.19 | 0.20% | 226 |
| Sep 5, 2025 | 24.43 | 24.43 | 24.37 | 24.37 | 24.15 | -0.27% | 1,715 |
| Sep 4, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.21 | 1.02% | 237 |
| Sep 3, 2025 | 24.13 | 24.19 | 24.12 | 24.19 | 23.97 | -0.42% | 4,402 |
| Sep 2, 2025 | 24.23 | 24.29 | 24.23 | 24.29 | 24.07 | -2.21% | 356 |
| Aug 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.23 | -0.60% | 203 |
| Aug 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.38 | 0.15% | 225 |
| Aug 27, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.34 | 0.04% | 730 |
| Aug 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.33 | 0.66% | 230 |
| Aug 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.17 | -0.54% | 135 |
| Aug 22, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.30 | 1.17% | 195 |
| Aug 21, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.02 | -0.30% | 33 |
| Aug 20, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.09 | 0.03% | 278 |
| Aug 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.09 | 0.06% | 217 |
| Aug 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.07 | 0.42% | 117 |
| Aug 15, 2025 | 24.57 | 24.62 | 24.57 | 24.57 | 23.97 | -0.43% | 379 |
| Aug 14, 2025 | 24.69 | 24.70 | 24.68 | 24.68 | 24.08 | -0.56% | 754 |
| Aug 13, 2025 | 24.63 | 24.82 | 24.63 | 24.82 | 24.21 | 0.43% | 518 |
| Aug 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.11 | 1.10% | 172 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.44 | 24.44 | 23.85 | -0.33% | 210 |
| Aug 8, 2025 | 24.64 | 24.66 | 24.53 | 24.53 | 23.93 | 0.09% | 556 |
| Aug 7, 2025 | 24.47 | 24.50 | 24.43 | 24.50 | 23.90 | -0.20% | 1,209 |
| Aug 6, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 23.95 | 0.15% | 23 |
| Aug 5, 2025 | 24.49 | 24.52 | 24.49 | 24.52 | 23.92 | -0.20% | 218 |
| Aug 4, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 23.96 | 0.91% | 9 |
| Aug 1, 2025 | 24.36 | 24.36 | 24.33 | 24.34 | 23.75 | -1.11% | 518 |
| Jul 31, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.01 | -0.05% | 18 |