Skip to main content
logo
State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
23.96
+0.72 (3.10%)
Nov 9, 2026, 12:33 PM EST - Market open

XLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.6023.9623.5623.9623.963.10%7,896
Nov 6, 202623.1323.3323.1323.2423.240.17%66,375
Nov 5, 202623.9523.9523.1423.2023.20-3.37%19,356
Nov 4, 202624.0324.0623.8024.0124.01-0.33%10,894
Nov 3, 202624.0724.1324.0524.0924.090.50%14,614
Nov 2, 202624.0324.0423.9223.9723.971.05%23,070
Oct 30, 202624.2124.3123.9624.0223.72-1.31%29,385
Oct 29, 202624.0924.3524.0924.3424.030.71%12,651
Oct 28, 202624.0624.2424.0624.1723.860.44%11,226
Oct 27, 202624.0024.1123.9924.0623.760.33%13,637
Oct 26, 202623.7324.0023.7123.9823.681.22%49,549
Oct 23, 202623.5223.7423.4823.6923.39-0.84%11,115
Oct 22, 202623.9623.9623.7523.8923.59-0.79%14,886
Oct 21, 202624.1024.1223.9724.0823.780.63%18,965
Oct 20, 202623.7824.0523.7823.9323.63-0.04%14,149
Oct 19, 202624.1624.1623.9023.9423.64-0.17%13,720
Oct 16, 202624.0224.1323.9023.9823.680.13%11,635
Oct 15, 202623.7723.9523.6723.9523.650.22%12,226
Oct 14, 202624.0524.0523.7523.9023.60-1.09%9,701
Oct 13, 202624.2324.2323.8524.1623.86-0.25%18,325
Oct 12, 202624.2224.3124.1924.2223.92-14,820
Oct 9, 202624.1624.2424.0224.2223.920.67%10,474
Oct 8, 202624.0024.1223.8824.0623.760.14%20,669
Oct 7, 202624.2624.2623.9024.0323.73-1.41%15,348
Oct 6, 202624.2324.5224.2324.3724.070.66%23,780
Oct 5, 202624.0124.5023.9824.2123.91-0.12%32,037
Oct 2, 202624.2524.2724.1324.2423.940.79%5,806
Oct 1, 202624.0124.0723.7824.0523.750.66%13,906
Sep 30, 202624.3324.3524.1824.1923.59-0.82%10,248
Sep 29, 202624.2824.4324.2324.3923.790.62%12,410
Sep 28, 202624.4924.4924.2224.2423.64-0.97%9,230
Sep 25, 202624.4724.5324.3024.4823.870.67%7,728
Sep 24, 202624.3824.3824.2124.3223.72-0.54%11,229
Sep 23, 202624.4224.5724.4224.4523.85-0.20%11,136
Sep 22, 202624.6224.6224.3724.5023.890.04%8,924
Sep 21, 202624.5824.5824.1824.4923.880.71%12,082
Sep 18, 202624.2424.3424.1724.3223.720.23%12,347
Sep 17, 202624.4024.4024.2024.2623.660.23%13,251
Sep 16, 202624.3524.4824.1024.2023.61-0.09%11,841
Sep 15, 202624.5424.5424.1624.2323.63-0.65%20,989
Sep 14, 202624.3424.4324.1524.3823.78-1.32%15,723
Sep 11, 202624.6124.8124.6124.7124.101.11%7,311
Sep 10, 202624.4824.6024.3724.4423.84-0.49%17,672
Sep 9, 202624.8824.8824.5624.5623.95-1.75%36,070
Sep 8, 202625.1625.1625.0025.0024.38-0.37%19,280
Sep 4, 202624.9825.1424.9225.0924.470.44%22,225
Sep 3, 202624.8825.0524.7024.9824.360.61%51,319
Sep 2, 202624.9024.9224.6524.8324.220.40%47,912
Sep 1, 202624.9725.2324.6524.7324.12-1.68%131,010
Aug 31, 202625.2425.3025.1225.2624.53-0.79%14,165