Skip to main content
logo
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
23.94
-0.04 (-0.17%)
Oct 19, 2026, 4:00 PM EDT - Market closed

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202623.9023.9823.9023.9423.94-0.17%13,720
Oct 16, 202624.0224.1323.9023.9823.980.13%11,355
Oct 15, 202623.7723.9523.6723.9523.950.22%12,226
Oct 14, 202624.0524.0523.7523.9023.90-1.09%9,647
Oct 13, 202624.2324.2323.8524.1624.16-0.25%18,322
Oct 12, 202624.2224.3124.1924.2224.22-14,820
Oct 9, 202624.1624.2424.0224.2224.220.67%10,473
Oct 8, 202624.0024.1223.8824.0624.060.14%20,658
Oct 7, 202624.2624.2623.9024.0324.03-1.41%15,348
Oct 6, 202624.2324.5224.2324.3724.370.66%23,780
Oct 5, 202624.0124.5023.9824.2124.21-0.12%32,036
Oct 2, 202624.2524.2724.1324.2424.240.79%5,652
Oct 1, 202624.0124.0723.7824.0524.050.66%13,906
Sep 30, 202624.3324.3524.1824.1923.89-0.82%10,248
Sep 29, 202624.2824.4324.2324.3924.090.62%12,410
Sep 28, 202624.4924.4924.2224.2423.94-0.97%9,230
Sep 25, 202624.4724.5324.3024.4824.180.67%7,728
Sep 24, 202624.3824.3824.2124.3224.01-0.54%11,229
Sep 23, 202624.4224.5724.4224.4524.15-0.20%11,136
Sep 22, 202624.6224.6224.3724.5024.200.04%8,924
Sep 21, 202624.5824.5824.1824.4924.190.71%12,082
Sep 18, 202624.2424.3424.1724.3224.010.23%12,347
Sep 17, 202624.4024.4024.2024.2623.960.23%13,251
Sep 16, 202624.3524.4824.1024.2023.90-0.09%11,841
Sep 15, 202624.5424.5424.1624.2323.93-0.65%20,989
Sep 14, 202624.3424.4324.1524.3824.08-1.32%15,723
Sep 11, 202624.6124.8124.6124.7124.411.11%7,311
Sep 10, 202624.4824.6024.3724.4424.14-0.49%17,672
Sep 9, 202624.8824.8824.5624.5624.26-1.75%36,070
Sep 8, 202625.1625.1625.0025.0024.69-0.37%19,280
Sep 4, 202624.9825.1424.9225.0924.780.44%22,225
Sep 3, 202624.8825.0524.7024.9824.670.61%51,319
Sep 2, 202624.9024.9224.6524.8324.520.40%47,912
Sep 1, 202624.9725.2324.6524.7324.42-1.68%131,010
Aug 31, 202625.2425.3025.1225.2624.84-0.79%14,165
Aug 28, 202625.7125.7125.4225.4625.04-0.85%24,017
Aug 27, 202625.7525.7625.6225.6825.25-1.04%7,156
Aug 26, 202625.8225.9825.8025.9525.521.35%11,170
Aug 25, 202625.7925.8325.6125.6125.18-0.40%8,239
Aug 24, 202625.7525.8125.6425.7125.28-0.69%13,757
Aug 21, 202625.8325.9925.7925.8925.460.35%12,804
Aug 20, 202626.0226.0525.7525.8025.37-1.07%17,481
Aug 19, 202626.4426.4426.0226.0725.64-0.85%14,578
Aug 18, 202626.5826.5826.2926.3025.86-1.32%7,302
Aug 17, 202626.6426.6726.6026.6526.210.23%7,310
Aug 14, 202626.5226.6126.4926.5926.150.39%4,717
Aug 13, 202626.4526.5526.3126.4926.050.10%12,026
Aug 12, 202626.5026.5626.4626.4626.020.22%12,127
Aug 11, 202626.4026.4926.4026.4025.960.23%8,268
Aug 10, 202626.4926.4926.2426.3425.900.34%10,555