State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.07
-0.06 (-0.24%)
May 8, 2026, 4:00 PM EDT - Market closed
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.12 | 25.23 | 23.21 | 25.07 | 25.07 | -0.22% | 5,529 |
| May 7, 2026 | 25.52 | 25.52 | 25.03 | 25.13 | 25.13 | -0.80% | 19,153 |
| May 6, 2026 | 25.09 | 25.40 | 25.09 | 25.33 | 25.33 | 1.74% | 6,734 |
| May 5, 2026 | 24.75 | 25.02 | 24.75 | 24.89 | 24.89 | 0.66% | 4,661 |
| May 4, 2026 | 24.90 | 24.97 | 24.67 | 24.73 | 24.73 | -1.00% | 6,249 |
| May 1, 2026 | 25.09 | 25.13 | 24.92 | 24.98 | 24.98 | -1.51% | 12,596 |
| Apr 30, 2026 | 25.05 | 25.39 | 25.05 | 25.37 | 25.10 | 2.15% | 9,142 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.75 | 24.83 | 24.57 | -0.54% | 5,586 |
| Apr 28, 2026 | 25.11 | 25.11 | 24.82 | 24.97 | 24.70 | -0.54% | 6,084 |
| Apr 27, 2026 | 25.10 | 25.19 | 25.02 | 25.10 | 24.84 | 0.06% | 5,330 |
| Apr 24, 2026 | 25.34 | 25.34 | 24.95 | 25.09 | 24.82 | -0.37% | 6,338 |
| Apr 23, 2026 | 25.10 | 25.32 | 25.07 | 25.18 | 24.92 | 1.04% | 4,936 |
| Apr 22, 2026 | 25.12 | 25.12 | 24.90 | 24.92 | 24.66 | -0.20% | 4,644 |
| Apr 21, 2026 | 25.18 | 25.20 | 24.95 | 24.97 | 24.71 | -0.84% | 5,167 |
| Apr 20, 2026 | 25.15 | 25.21 | 25.15 | 25.18 | 24.92 | 0.18% | 6,701 |
| Apr 17, 2026 | 25.10 | 25.32 | 25.10 | 25.14 | 24.87 | 1.23% | 6,638 |
| Apr 16, 2026 | 24.87 | 24.91 | 24.76 | 24.83 | 24.57 | -0.20% | 5,193 |
| Apr 15, 2026 | 25.02 | 25.04 | 24.83 | 24.88 | 24.62 | -0.92% | 10,759 |
| Apr 14, 2026 | 25.11 | 25.21 | 25.07 | 25.11 | 24.85 | 0.26% | 6,648 |
| Apr 13, 2026 | 24.95 | 25.10 | 24.88 | 25.04 | 24.78 | 0.58% | 1,844 |
| Apr 10, 2026 | 24.97 | 24.97 | 24.87 | 24.90 | 24.64 | -0.12% | 1,614 |
| Apr 9, 2026 | 24.92 | 25.01 | 24.80 | 24.93 | 24.67 | 0.52% | 7,434 |
| Apr 8, 2026 | 24.64 | 24.87 | 24.64 | 24.80 | 24.54 | 2.76% | 4,758 |
| Apr 7, 2026 | 24.06 | 24.18 | 23.97 | 24.14 | 23.88 | -0.15% | 4,875 |
| Apr 6, 2026 | 24.08 | 24.20 | 23.99 | 24.17 | 23.92 | 0.45% | 4,799 |
| Apr 2, 2026 | 23.95 | 24.11 | 23.95 | 24.06 | 23.81 | -0.30% | 1,410 |
| Apr 1, 2026 | 24.06 | 24.26 | 24.00 | 24.14 | 23.88 | 0.04% | 3,029 |
| Mar 31, 2026 | 23.73 | 24.13 | 23.73 | 24.13 | 23.53 | 2.92% | 1,217 |
| Mar 30, 2026 | 23.79 | 23.79 | 23.43 | 23.44 | 22.86 | -1.36% | 6,224 |
| Mar 27, 2026 | 23.99 | 23.99 | 23.77 | 23.77 | 23.18 | -1.00% | 882 |
| Mar 26, 2026 | 24.05 | 24.07 | 23.98 | 24.01 | 23.41 | -1.82% | 2,999 |
| Mar 25, 2026 | 24.57 | 24.57 | 24.43 | 24.45 | 23.84 | 0.49% | 2,868 |
| Mar 24, 2026 | 24.36 | 24.69 | 24.33 | 24.33 | 23.73 | 0.26% | 2,933 |
| Mar 23, 2026 | 24.13 | 24.57 | 24.13 | 24.27 | 23.67 | 1.11% | 10,186 |
| Mar 20, 2026 | 24.30 | 24.31 | 23.88 | 24.00 | 23.41 | -1.31% | 86,393 |
| Mar 19, 2026 | 24.17 | 24.38 | 24.16 | 24.32 | 23.72 | -0.55% | 2,041 |
| Mar 18, 2026 | 24.68 | 24.68 | 24.46 | 24.46 | 23.85 | -0.80% | 2,551 |
| Mar 17, 2026 | 24.75 | 24.75 | 24.46 | 24.65 | 24.04 | 0.22% | 1,896 |
| Mar 16, 2026 | 24.68 | 24.68 | 24.51 | 24.60 | 23.99 | 0.92% | 6,118 |
| Mar 13, 2026 | 24.64 | 24.66 | 24.36 | 24.38 | 23.77 | -0.39% | 3,595 |
| Mar 12, 2026 | 24.90 | 24.90 | 24.46 | 24.47 | 23.86 | -2.44% | 5,835 |
| Mar 11, 2026 | 25.02 | 25.18 | 25.02 | 25.08 | 24.46 | -0.19% | 2,881 |
| Mar 10, 2026 | 25.18 | 25.36 | 25.13 | 25.13 | 24.51 | -0.32% | 4,623 |
| Mar 9, 2026 | 24.80 | 25.21 | 24.63 | 25.21 | 24.59 | 0.50% | 6,482 |
| Mar 6, 2026 | 25.00 | 25.16 | 24.90 | 25.09 | 24.46 | -1.12% | 6,309 |
| Mar 5, 2026 | 25.65 | 25.69 | 25.18 | 25.37 | 24.74 | -1.78% | 3,710 |
| Mar 4, 2026 | 25.78 | 25.83 | 25.68 | 25.83 | 25.19 | 0.44% | 2,627 |
| Mar 3, 2026 | 25.75 | 25.80 | 25.43 | 25.72 | 25.08 | -1.38% | 12,396 |
| Mar 2, 2026 | 26.04 | 26.08 | 25.77 | 26.08 | 25.43 | -0.55% | 5,897 |
| Feb 27, 2026 | 26.07 | 26.22 | 26.05 | 26.22 | 25.25 | 0.08% | 4,787 |