State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.68
+0.08 (0.33%)
Jul 30, 2026, 4:00 PM EDT - Market closed
XLII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.67 | 25.77 | 25.48 | 25.69 | 25.68 | 0.33% | 43,853 |
| Jul 29, 2026 | 26.08 | 26.09 | 25.50 | 25.60 | 25.60 | -2.44% | 41,432 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.12 | 26.24 | 26.24 | 0.07% | 24,649 |
| Jul 27, 2026 | 26.32 | 26.32 | 26.00 | 26.22 | 26.22 | 0.20% | 9,174 |
| Jul 24, 2026 | 26.10 | 26.33 | 26.10 | 26.17 | 26.17 | 0.32% | 11,569 |
| Jul 23, 2026 | 26.15 | 26.15 | 26.00 | 26.09 | 26.09 | 1.27% | 5,230 |
| Jul 22, 2026 | 25.70 | 25.87 | 25.63 | 25.76 | 25.76 | 0.03% | 4,462 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.71 | 25.75 | 25.75 | 0.37% | 6,869 |
| Jul 20, 2026 | 25.85 | 25.92 | 25.65 | 25.66 | 25.66 | -0.59% | 10,852 |
| Jul 17, 2026 | 25.85 | 25.96 | 25.81 | 25.81 | 25.81 | -0.07% | 14,697 |
| Jul 16, 2026 | 25.86 | 25.93 | 25.70 | 25.83 | 25.83 | 0.14% | 3,773 |
| Jul 15, 2026 | 25.88 | 25.88 | 25.60 | 25.79 | 25.79 | -0.27% | 7,155 |
| Jul 14, 2026 | 25.82 | 26.50 | 25.50 | 25.86 | 25.86 | 0.12% | 10,492 |
| Jul 13, 2026 | 26.08 | 26.10 | 25.79 | 25.83 | 25.83 | -0.94% | 7,999 |
| Jul 10, 2026 | 25.85 | 26.12 | 25.85 | 26.08 | 26.08 | 0.79% | 7,078 |
| Jul 9, 2026 | 25.92 | 25.98 | 25.85 | 25.87 | 25.87 | 0.45% | 11,124 |
| Jul 8, 2026 | 25.81 | 25.88 | 25.61 | 25.76 | 25.76 | -0.90% | 4,380 |
| Jul 7, 2026 | 26.09 | 26.09 | 25.80 | 25.99 | 25.99 | -1.09% | 9,734 |
| Jul 6, 2026 | 26.27 | 26.32 | 26.13 | 26.28 | 26.28 | 0.84% | 6,920 |
| Jul 2, 2026 | 26.10 | 26.17 | 25.86 | 26.06 | 26.06 | 0.16% | 5,898 |
| Jul 1, 2026 | 26.17 | 26.17 | 25.98 | 26.02 | 26.02 | -0.46% | 4,358 |
| Jun 30, 2026 | 26.37 | 26.51 | 26.28 | 26.45 | 26.14 | 0.82% | 21,119 |
| Jun 29, 2026 | 26.00 | 26.35 | 26.00 | 26.23 | 25.93 | 0.46% | 7,343 |
| Jun 26, 2026 | 26.20 | 26.25 | 26.09 | 26.11 | 25.81 | -0.48% | 11,242 |
| Jun 25, 2026 | 26.18 | 26.41 | 26.15 | 26.24 | 25.93 | 1.25% | 11,390 |
| Jun 24, 2026 | 25.83 | 26.07 | 25.74 | 25.92 | 25.61 | 0.69% | 7,639 |
| Jun 23, 2026 | 25.80 | 25.93 | 25.74 | 25.74 | 25.44 | -1.37% | 5,173 |
| Jun 22, 2026 | 26.11 | 26.17 | 26.03 | 26.09 | 25.79 | 0.39% | 5,058 |
| Jun 18, 2026 | 26.17 | 26.17 | 25.88 | 25.99 | 25.69 | 0.86% | 6,470 |
| Jun 17, 2026 | 25.89 | 26.06 | 25.76 | 25.77 | 25.47 | -0.56% | 3,246 |
| Jun 16, 2026 | 25.91 | 25.98 | 25.87 | 25.92 | 25.62 | 0.53% | 3,284 |
| Jun 15, 2026 | 25.57 | 25.93 | 25.57 | 25.78 | 25.48 | 1.38% | 4,243 |
| Jun 12, 2026 | 25.39 | 25.54 | 25.39 | 25.43 | 25.14 | 0.71% | 5,163 |
| Jun 11, 2026 | 24.69 | 25.25 | 24.69 | 25.25 | 24.96 | 2.63% | 4,241 |
| Jun 10, 2026 | 25.07 | 25.13 | 24.61 | 24.61 | 24.32 | -2.54% | 8,916 |
| Jun 9, 2026 | 25.22 | 25.39 | 24.99 | 25.25 | 24.95 | 0.75% | 4,013 |
| Jun 8, 2026 | 25.27 | 25.27 | 25.05 | 25.06 | 24.77 | -0.24% | 4,151 |
| Jun 5, 2026 | 25.17 | 25.27 | 25.08 | 25.12 | 24.83 | -0.65% | 3,097 |
| Jun 4, 2026 | 25.20 | 25.28 | 25.17 | 25.28 | 24.99 | 1.04% | 950 |
| Jun 3, 2026 | 25.00 | 25.22 | 25.00 | 25.02 | 24.73 | -0.15% | 5,590 |
| Jun 2, 2026 | 25.06 | 25.10 | 24.94 | 25.06 | 24.77 | 0.86% | 2,613 |
| Jun 1, 2026 | 25.57 | 25.57 | 24.64 | 24.85 | 24.56 | -0.32% | 3,743 |
| May 29, 2026 | 25.20 | 25.36 | 25.14 | 25.24 | 24.64 | -0.24% | 4,799 |
| May 28, 2026 | 25.36 | 25.36 | 25.05 | 25.30 | 24.70 | -0.34% | 3,979 |
| May 27, 2026 | 25.46 | 25.46 | 25.28 | 25.39 | 24.78 | 0.16% | 9,167 |
| May 26, 2026 | 25.13 | 25.45 | 25.13 | 25.35 | 24.74 | 1.21% | 8,107 |
| May 22, 2026 | 24.95 | 25.19 | 24.91 | 25.04 | 24.44 | 0.62% | 3,414 |
| May 21, 2026 | 24.75 | 24.90 | 24.73 | 24.89 | 24.29 | - | 1,885 |
| May 20, 2026 | 24.75 | 25.05 | 24.72 | 24.89 | 24.29 | 0.96% | 2,893 |
| May 19, 2026 | 24.65 | 24.76 | 24.65 | 24.65 | 24.06 | -0.88% | 2,508 |