State Street Industrial Select Sector SPDR Premium Income ETF (XLII)
NYSEARCA: XLII · Real-Time Price · USD
24.32
+0.08 (0.33%)
Sep 29, 2026, 11:12 AM EDT - Market open
XLII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.33 | 24.39 | 24.33 | 24.24 | - | - | 112 |
| Sep 28, 2026 | 24.49 | 24.49 | 24.22 | 24.24 | 24.24 | -0.97% | 9,230 |
| Sep 25, 2026 | 24.47 | 24.53 | 24.30 | 24.48 | 24.48 | 0.67% | 7,727 |
| Sep 24, 2026 | 24.38 | 24.38 | 24.21 | 24.32 | 24.32 | -0.54% | 11,229 |
| Sep 23, 2026 | 24.42 | 24.57 | 24.42 | 24.45 | 24.45 | -0.20% | 11,134 |
| Sep 22, 2026 | 24.62 | 24.62 | 24.37 | 24.50 | 24.50 | 0.04% | 8,924 |
| Sep 21, 2026 | 24.58 | 24.58 | 24.18 | 24.49 | 24.49 | 0.71% | 12,081 |
| Sep 18, 2026 | 24.24 | 24.34 | 24.17 | 24.32 | 24.31 | 0.23% | 12,343 |
| Sep 17, 2026 | 24.40 | 24.40 | 24.20 | 24.26 | 24.26 | 0.23% | 13,251 |
| Sep 16, 2026 | 24.35 | 24.48 | 24.10 | 24.20 | 24.20 | -0.09% | 11,841 |
| Sep 15, 2026 | 24.54 | 24.54 | 24.16 | 24.23 | 24.23 | -0.65% | 20,978 |
| Sep 14, 2026 | 24.34 | 24.43 | 24.15 | 24.38 | 24.38 | -1.32% | 15,671 |
| Sep 11, 2026 | 24.61 | 24.81 | 24.61 | 24.71 | 24.71 | 1.11% | 7,311 |
| Sep 10, 2026 | 24.48 | 24.60 | 24.37 | 24.44 | 24.44 | -0.49% | 17,667 |
| Sep 9, 2026 | 24.88 | 24.88 | 24.56 | 24.56 | 24.56 | -1.75% | 34,218 |
| Sep 8, 2026 | 25.16 | 25.16 | 25.00 | 25.00 | 25.00 | -0.37% | 19,280 |
| Sep 4, 2026 | 24.98 | 25.14 | 24.92 | 25.09 | 25.09 | 0.44% | 22,195 |
| Sep 3, 2026 | 24.88 | 25.05 | 24.70 | 24.98 | 24.98 | 0.61% | 51,319 |
| Sep 2, 2026 | 24.90 | 24.92 | 24.65 | 24.83 | 24.83 | 0.40% | 47,711 |
| Sep 1, 2026 | 24.97 | 25.23 | 24.65 | 24.73 | 24.73 | -1.68% | 131,010 |
| Aug 31, 2026 | 25.24 | 25.30 | 25.12 | 25.26 | 25.15 | -0.79% | 14,165 |
| Aug 28, 2026 | 25.71 | 25.71 | 25.42 | 25.46 | 25.35 | -0.85% | 24,017 |
| Aug 27, 2026 | 25.75 | 25.76 | 25.62 | 25.68 | 25.57 | -1.04% | 7,156 |
| Aug 26, 2026 | 25.82 | 25.98 | 25.80 | 25.95 | 25.84 | 1.35% | 11,170 |
| Aug 25, 2026 | 25.79 | 25.83 | 25.61 | 25.61 | 25.50 | -0.40% | 8,239 |
| Aug 24, 2026 | 25.75 | 25.81 | 25.64 | 25.71 | 25.60 | -0.69% | 13,757 |
| Aug 21, 2026 | 25.83 | 25.99 | 25.79 | 25.89 | 25.78 | 0.35% | 12,804 |
| Aug 20, 2026 | 26.02 | 26.05 | 25.75 | 25.80 | 25.68 | -1.07% | 17,481 |
| Aug 19, 2026 | 26.44 | 26.44 | 26.02 | 26.07 | 25.96 | -0.85% | 14,578 |
| Aug 18, 2026 | 26.58 | 26.58 | 26.29 | 26.30 | 26.18 | -1.32% | 7,302 |
| Aug 17, 2026 | 26.64 | 26.67 | 26.60 | 26.65 | 26.54 | 0.23% | 7,310 |
| Aug 14, 2026 | 26.52 | 26.61 | 26.49 | 26.59 | 26.48 | 0.39% | 4,717 |
| Aug 13, 2026 | 26.45 | 26.55 | 26.31 | 26.49 | 26.37 | 0.10% | 12,026 |
| Aug 12, 2026 | 26.50 | 26.56 | 26.46 | 26.46 | 26.35 | 0.22% | 12,127 |
| Aug 11, 2026 | 26.40 | 26.49 | 26.40 | 26.40 | 26.29 | 0.23% | 8,268 |
| Aug 10, 2026 | 26.49 | 26.49 | 26.24 | 26.34 | 26.23 | 0.34% | 10,555 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.20 | 26.25 | 26.14 | -0.12% | 13,701 |
| Aug 6, 2026 | 26.41 | 26.49 | 26.26 | 26.28 | 26.17 | -0.29% | 11,600 |
| Aug 5, 2026 | 26.41 | 26.46 | 26.29 | 26.36 | 26.25 | 0.08% | 6,690 |
| Aug 4, 2026 | 26.36 | 26.36 | 26.13 | 26.34 | 26.23 | 1.28% | 8,606 |
| Aug 3, 2026 | 25.88 | 26.01 | 25.80 | 26.01 | 25.89 | 1.46% | 17,367 |
| Jul 31, 2026 | 25.90 | 25.99 | 25.75 | 25.93 | 25.52 | 0.96% | 15,732 |
| Jul 30, 2026 | 25.67 | 25.77 | 25.48 | 25.69 | 25.28 | 0.33% | 43,864 |
| Jul 29, 2026 | 26.08 | 26.09 | 25.50 | 25.60 | 25.20 | -2.44% | 41,484 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.12 | 26.24 | 25.83 | 0.07% | 24,649 |
| Jul 27, 2026 | 26.32 | 26.32 | 26.00 | 26.22 | 25.81 | 0.20% | 9,222 |
| Jul 24, 2026 | 26.10 | 26.33 | 26.10 | 26.17 | 25.76 | 0.32% | 11,569 |
| Jul 23, 2026 | 26.15 | 26.15 | 26.00 | 26.09 | 25.67 | 1.27% | 5,230 |
| Jul 22, 2026 | 25.70 | 25.87 | 25.63 | 25.76 | 25.35 | 0.03% | 4,462 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.71 | 25.75 | 25.34 | 0.37% | 6,880 |