Skip to main content
logo
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.24
-0.06 (-0.24%)
At close: May 29, 2026, 4:00 PM EDT
25.26
+0.02 (0.06%)
After-hours: May 29, 2026, 8:00 PM EDT

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.2025.3625.1425.2425.24-0.24%4,799
May 28, 202625.3625.3625.0525.3025.30-0.34%3,932
May 27, 202625.4625.4625.2825.3925.390.16%9,167
May 26, 202625.1325.4525.1325.3525.351.21%8,107
May 22, 202624.9525.1924.9125.0425.040.62%3,412
May 21, 202624.7524.9024.7324.8924.89-1,835
May 20, 202624.7525.0524.7224.8924.890.96%2,891
May 19, 202624.6524.7624.6524.6524.65-0.88%2,497
May 18, 202624.8924.9024.7624.8724.87-0.28%8,456
May 15, 202624.9524.9724.8624.9424.94-0.81%4,952
May 14, 202625.2025.2024.9825.1525.15-0.22%8,747
May 13, 202625.2525.2825.0825.2025.20-0.27%4,909
May 12, 202625.1425.2725.0025.2725.27-0.06%9,350
May 11, 202625.0825.3125.0125.2925.290.86%4,350
May 8, 202625.1225.2323.2125.0725.07-0.22%5,529
May 7, 202625.5225.5225.0325.1325.13-0.80%19,153
May 6, 202625.0925.4025.0925.3325.331.74%6,734
May 5, 202624.7525.0224.7524.8924.890.66%4,661
May 4, 202624.9024.9724.6724.7324.73-1.00%6,250
May 1, 202625.0925.1324.9224.9824.98-0.47%12,596
Apr 30, 202625.0525.3925.0525.3725.102.15%9,142
Apr 29, 202625.0025.0024.7524.8324.57-0.54%5,586
Apr 28, 202625.1125.1124.8224.9724.70-0.54%6,084
Apr 27, 202625.1025.1925.0225.1024.840.06%5,330
Apr 24, 202625.3425.3424.9525.0924.82-0.37%6,338
Apr 23, 202625.1025.3225.0725.1824.921.04%4,936
Apr 22, 202625.1225.1224.9024.9224.66-0.20%4,644
Apr 21, 202625.1825.2024.9524.9724.71-0.84%5,167
Apr 20, 202625.1525.2125.1525.1824.920.18%6,701
Apr 17, 202625.1025.3225.1025.1424.871.23%6,638
Apr 16, 202624.8724.9124.7624.8324.57-0.20%5,193
Apr 15, 202625.0225.0424.8324.8824.62-0.92%10,759
Apr 14, 202625.1125.2125.0725.1124.850.26%6,648
Apr 13, 202624.9525.1024.8825.0424.780.58%1,844
Apr 10, 202624.9724.9724.8724.9024.64-0.12%1,614
Apr 9, 202624.9225.0124.8024.9324.670.52%7,434
Apr 8, 202624.6424.8724.6424.8024.542.76%4,758
Apr 7, 202624.0624.1823.9724.1423.88-0.15%4,875
Apr 6, 202624.0824.2023.9924.1723.920.45%4,799
Apr 2, 202623.9524.1123.9524.0623.81-0.30%1,410
Apr 1, 202624.0624.2624.0024.1423.881.52%3,029
Mar 31, 202623.7324.1323.7324.1323.532.92%1,217
Mar 30, 202623.7923.7923.4323.4422.86-1.36%6,224
Mar 27, 202623.9923.9923.7723.7723.18-1.00%882
Mar 26, 202624.0524.0723.9824.0123.41-1.82%2,999
Mar 25, 202624.5724.5724.4324.4523.840.49%2,868
Mar 24, 202624.3624.6924.3324.3323.730.26%2,933
Mar 23, 202624.1324.5724.1324.2723.671.11%10,186
Mar 20, 202624.3024.3123.8824.0023.41-1.31%86,393
Mar 19, 202624.1724.3824.1624.3223.72-0.55%2,041