State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
25.14
+0.31 (1.23%)
At close: Apr 17, 2026, 4:00 PM EDT
24.90
-0.24 (-0.94%)
After-hours: Apr 17, 2026, 8:00 PM EDT
XLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.10 | 25.32 | 25.10 | 25.14 | 25.14 | 1.23% | 5,980 |
| Apr 16, 2026 | 24.87 | 24.91 | 24.76 | 24.83 | 24.83 | -0.20% | 5,107 |
| Apr 15, 2026 | 25.02 | 25.04 | 24.83 | 24.88 | 24.88 | -0.92% | 10,759 |
| Apr 14, 2026 | 25.11 | 25.21 | 25.07 | 25.11 | 25.11 | 0.26% | 6,247 |
| Apr 13, 2026 | 24.95 | 25.10 | 24.88 | 25.04 | 25.04 | 0.58% | 1,794 |
| Apr 10, 2026 | 24.97 | 24.97 | 24.87 | 24.90 | 24.90 | -0.12% | 1,614 |
| Apr 9, 2026 | 24.92 | 25.01 | 24.80 | 24.93 | 24.93 | 0.52% | 7,434 |
| Apr 8, 2026 | 24.64 | 24.87 | 24.64 | 24.80 | 24.80 | 2.76% | 4,758 |
| Apr 7, 2026 | 24.06 | 24.18 | 23.97 | 24.14 | 24.14 | -0.15% | 4,771 |
| Apr 6, 2026 | 24.08 | 24.20 | 23.99 | 24.17 | 24.17 | 0.45% | 4,798 |
| Apr 2, 2026 | 23.95 | 24.11 | 23.95 | 24.06 | 24.06 | -0.30% | 1,410 |
| Apr 1, 2026 | 24.06 | 24.26 | 24.00 | 24.14 | 24.14 | 0.04% | 3,029 |
| Mar 31, 2026 | 23.73 | 24.13 | 23.73 | 24.13 | 23.78 | 2.92% | 1,217 |
| Mar 30, 2026 | 23.79 | 23.79 | 23.43 | 23.44 | 23.10 | -1.36% | 6,224 |
| Mar 27, 2026 | 23.99 | 23.99 | 23.77 | 23.77 | 23.42 | -1.00% | 882 |
| Mar 26, 2026 | 24.05 | 24.07 | 23.98 | 24.01 | 23.66 | -1.82% | 2,999 |
| Mar 25, 2026 | 24.57 | 24.57 | 24.43 | 24.45 | 24.10 | 0.49% | 2,868 |
| Mar 24, 2026 | 24.36 | 24.69 | 24.33 | 24.33 | 23.98 | 0.26% | 2,933 |
| Mar 23, 2026 | 24.13 | 24.57 | 24.13 | 24.27 | 23.92 | 1.11% | 10,186 |
| Mar 20, 2026 | 24.30 | 24.31 | 23.88 | 24.00 | 23.65 | -1.31% | 86,393 |
| Mar 19, 2026 | 24.17 | 24.38 | 24.16 | 24.32 | 23.97 | -0.55% | 2,041 |
| Mar 18, 2026 | 24.68 | 24.68 | 24.46 | 24.46 | 24.10 | -0.80% | 2,551 |
| Mar 17, 2026 | 24.75 | 24.75 | 24.46 | 24.65 | 24.30 | 0.22% | 1,896 |
| Mar 16, 2026 | 24.68 | 24.68 | 24.51 | 24.60 | 24.24 | 0.92% | 6,118 |
| Mar 13, 2026 | 24.64 | 24.66 | 24.36 | 24.38 | 24.02 | -0.39% | 3,595 |
| Mar 12, 2026 | 24.90 | 24.90 | 24.46 | 24.47 | 24.11 | -2.44% | 5,835 |
| Mar 11, 2026 | 25.02 | 25.18 | 25.02 | 25.08 | 24.72 | -0.19% | 2,881 |
| Mar 10, 2026 | 25.18 | 25.36 | 25.13 | 25.13 | 24.77 | -0.32% | 4,623 |
| Mar 9, 2026 | 24.80 | 25.21 | 24.63 | 25.21 | 24.85 | 0.50% | 6,482 |
| Mar 6, 2026 | 25.00 | 25.16 | 24.90 | 25.09 | 24.72 | -1.12% | 6,309 |
| Mar 5, 2026 | 25.65 | 25.69 | 25.18 | 25.37 | 25.00 | -1.78% | 3,710 |
| Mar 4, 2026 | 25.78 | 25.83 | 25.68 | 25.83 | 25.45 | 0.44% | 2,627 |
| Mar 3, 2026 | 25.75 | 25.80 | 25.43 | 25.72 | 25.34 | -1.38% | 12,396 |
| Mar 2, 2026 | 26.04 | 26.08 | 25.77 | 26.08 | 25.70 | -0.55% | 5,897 |
| Feb 27, 2026 | 26.07 | 26.22 | 26.05 | 26.22 | 25.52 | 0.08% | 4,787 |
| Feb 26, 2026 | 26.00 | 26.21 | 25.89 | 26.20 | 25.50 | 0.49% | 21,027 |
| Feb 25, 2026 | 25.99 | 26.12 | 25.95 | 26.07 | 25.37 | -0.40% | 4,938 |
| Feb 24, 2026 | 26.08 | 26.18 | 26.08 | 26.18 | 25.48 | 1.01% | 959 |
| Feb 23, 2026 | 26.17 | 26.17 | 25.92 | 25.92 | 25.22 | -0.94% | 7,114 |
| Feb 20, 2026 | 26.06 | 26.22 | 26.04 | 26.16 | 25.46 | 0.40% | 6,078 |
| Feb 19, 2026 | 25.99 | 26.11 | 25.99 | 26.06 | 25.36 | 0.29% | 3,380 |
| Feb 18, 2026 | 25.98 | 26.04 | 25.92 | 25.98 | 25.28 | 0.07% | 4,956 |
| Feb 17, 2026 | 25.92 | 25.98 | 25.90 | 25.96 | 25.27 | 0.23% | 8,040 |
| Feb 13, 2026 | 25.90 | 25.94 | 25.90 | 25.90 | 25.21 | 0.20% | 3,094 |
| Feb 12, 2026 | 25.95 | 25.96 | 25.83 | 25.85 | 25.16 | -0.24% | 4,684 |
| Feb 11, 2026 | 25.93 | 25.95 | 25.90 | 25.91 | 25.22 | 0.13% | 4,869 |
| Feb 10, 2026 | 25.97 | 25.97 | 25.86 | 25.88 | 25.19 | 0.07% | 5,178 |
| Feb 9, 2026 | 25.83 | 25.88 | 25.79 | 25.86 | 25.17 | 0.26% | 6,169 |
| Feb 6, 2026 | 25.59 | 25.81 | 25.59 | 25.80 | 25.11 | 1.24% | 9,346 |
| Feb 5, 2026 | 25.50 | 25.52 | 25.44 | 25.48 | 24.80 | -0.38% | 1,834 |