State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.99
+0.22 (0.87%)
Jun 18, 2026, 4:00 PM EDT - Market closed
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.17 | 26.17 | 25.88 | 25.99 | 25.99 | 0.86% | 6,407 |
| Jun 17, 2026 | 25.89 | 26.06 | 25.76 | 25.77 | 25.77 | -0.56% | 3,214 |
| Jun 16, 2026 | 25.91 | 25.98 | 25.87 | 25.92 | 25.92 | 0.53% | 3,283 |
| Jun 15, 2026 | 25.57 | 25.93 | 25.57 | 25.78 | 25.78 | 1.38% | 4,243 |
| Jun 12, 2026 | 25.39 | 25.54 | 25.39 | 25.43 | 25.43 | 0.71% | 5,163 |
| Jun 11, 2026 | 24.69 | 25.25 | 24.69 | 25.25 | 25.25 | 2.63% | 4,241 |
| Jun 10, 2026 | 25.07 | 25.13 | 24.61 | 24.61 | 24.61 | -2.54% | 8,916 |
| Jun 9, 2026 | 25.22 | 25.39 | 24.99 | 25.25 | 25.25 | 0.75% | 4,013 |
| Jun 8, 2026 | 25.27 | 25.27 | 25.05 | 25.06 | 25.06 | -0.24% | 4,151 |
| Jun 5, 2026 | 25.17 | 25.27 | 25.08 | 25.12 | 25.12 | -0.65% | 3,077 |
| Jun 4, 2026 | 25.20 | 25.28 | 25.17 | 25.28 | 25.28 | 1.04% | 950 |
| Jun 3, 2026 | 25.00 | 25.22 | 25.00 | 25.02 | 25.02 | -0.15% | 5,590 |
| Jun 2, 2026 | 25.06 | 25.10 | 24.94 | 25.06 | 25.06 | 0.86% | 2,613 |
| Jun 1, 2026 | 25.57 | 25.57 | 24.64 | 24.85 | 24.85 | -0.32% | 3,743 |
| May 29, 2026 | 25.20 | 25.36 | 25.14 | 25.24 | 24.93 | -0.24% | 4,799 |
| May 28, 2026 | 25.36 | 25.36 | 25.05 | 25.30 | 24.99 | -0.34% | 3,979 |
| May 27, 2026 | 25.46 | 25.46 | 25.28 | 25.39 | 25.07 | 0.16% | 9,167 |
| May 26, 2026 | 25.13 | 25.45 | 25.13 | 25.35 | 25.03 | 1.21% | 8,107 |
| May 22, 2026 | 24.95 | 25.19 | 24.91 | 25.04 | 24.73 | 0.62% | 3,414 |
| May 21, 2026 | 24.75 | 24.90 | 24.73 | 24.89 | 24.58 | - | 1,885 |
| May 20, 2026 | 24.75 | 25.05 | 24.72 | 24.89 | 24.58 | 0.96% | 2,893 |
| May 19, 2026 | 24.65 | 24.76 | 24.65 | 24.65 | 24.35 | -0.88% | 2,508 |
| May 18, 2026 | 24.89 | 24.90 | 24.76 | 24.87 | 24.56 | -0.28% | 8,456 |
| May 15, 2026 | 24.95 | 24.97 | 24.86 | 24.94 | 24.63 | -0.81% | 4,952 |
| May 14, 2026 | 25.20 | 25.20 | 24.98 | 25.15 | 24.83 | -0.22% | 8,747 |
| May 13, 2026 | 25.25 | 25.28 | 25.08 | 25.20 | 24.89 | -0.27% | 4,909 |
| May 12, 2026 | 25.14 | 25.27 | 25.00 | 25.27 | 24.96 | -0.06% | 9,350 |
| May 11, 2026 | 25.08 | 25.31 | 25.01 | 25.29 | 24.97 | 0.86% | 4,350 |
| May 8, 2026 | 25.12 | 25.23 | 23.21 | 25.07 | 24.76 | -0.22% | 5,529 |
| May 7, 2026 | 25.52 | 25.52 | 25.03 | 25.13 | 24.82 | -0.80% | 19,153 |
| May 6, 2026 | 25.09 | 25.40 | 25.09 | 25.33 | 25.01 | 1.74% | 6,734 |
| May 5, 2026 | 24.75 | 25.02 | 24.75 | 24.89 | 24.59 | 0.66% | 4,661 |
| May 4, 2026 | 24.90 | 24.97 | 24.67 | 24.73 | 24.42 | -1.00% | 6,250 |
| May 1, 2026 | 25.09 | 25.13 | 24.92 | 24.98 | 24.67 | -0.47% | 12,596 |
| Apr 30, 2026 | 25.05 | 25.39 | 25.05 | 25.37 | 24.79 | 2.15% | 9,142 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.75 | 24.83 | 24.27 | -0.54% | 5,586 |
| Apr 28, 2026 | 25.11 | 25.11 | 24.82 | 24.97 | 24.40 | -0.54% | 6,084 |
| Apr 27, 2026 | 25.10 | 25.19 | 25.02 | 25.10 | 24.53 | 0.06% | 5,330 |
| Apr 24, 2026 | 25.34 | 25.34 | 24.95 | 25.09 | 24.51 | -0.37% | 6,338 |
| Apr 23, 2026 | 25.10 | 25.32 | 25.07 | 25.18 | 24.61 | 1.04% | 4,936 |
| Apr 22, 2026 | 25.12 | 25.12 | 24.90 | 24.92 | 24.35 | -0.20% | 4,644 |
| Apr 21, 2026 | 25.18 | 25.20 | 24.95 | 24.97 | 24.40 | -0.84% | 5,167 |
| Apr 20, 2026 | 25.15 | 25.21 | 25.15 | 25.18 | 24.61 | 0.18% | 6,701 |
| Apr 17, 2026 | 25.10 | 25.32 | 25.10 | 25.14 | 24.56 | 1.23% | 6,638 |
| Apr 16, 2026 | 24.87 | 24.91 | 24.76 | 24.83 | 24.27 | -0.20% | 5,193 |
| Apr 15, 2026 | 25.02 | 25.04 | 24.83 | 24.88 | 24.31 | -0.92% | 10,759 |
| Apr 14, 2026 | 25.11 | 25.21 | 25.07 | 25.11 | 24.54 | 0.26% | 6,648 |
| Apr 13, 2026 | 24.95 | 25.10 | 24.88 | 25.04 | 24.48 | 0.58% | 1,844 |
| Apr 10, 2026 | 24.97 | 24.97 | 24.87 | 24.90 | 24.33 | -0.12% | 1,614 |
| Apr 9, 2026 | 24.92 | 25.01 | 24.80 | 24.93 | 24.36 | 0.52% | 7,434 |