MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLII — State Street Industrial Select Sector SPDR Premium Income ETF
NYSE ArcaState Street Industrial Select Sector SPDR Premium Income ETF
$24.06
+0.03(+0.14%)
- O
- 24.00
- H
- 24.12
- L
- 23.88
- V
- 20.66K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.06
Period Return-2.3%
Period High$26.67
Period Low$23.21
Avg Daily Volume6.8K
Total Trading Days301
XLII — Historical OHLCV Price & Volume Table
Jul 30, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.00 | $24.12 | $23.88 | $24.06 | +$0.03 | +0.14% | 20,658 | $24.00 | $23.88 $24.12 |
| Oct 7, 2026 | $24.26 | $24.26 | $23.90 | $24.03 | $-0.34 | -1.41% | 15,348 | $24.06 | $23.90 $24.26 |
| Oct 6, 2026 | $24.23 | $24.52 | $24.23 | $24.37 | +$0.16 | +0.66% | 23,781 | $24.43 | $24.23 $24.52 |
| Oct 5, 2026 | $24.01 | $24.50 | $23.98 | $24.21 | $-0.03 | -0.12% | 32,038 | $24.21 | $23.98 $24.50 |
| Oct 2, 2026 | $24.25 | $24.27 | $24.13 | $24.24 | +$0.19 | +0.79% | 5,807 | $24.21 | $24.13 $24.27 |
| Oct 1, 2026 | $24.01 | $24.07 | $23.78 | $24.05 | $-0.14 | -0.58% | 13,907 | $23.90 | $23.78 $24.07 |
| Sep 30, 2026 | $24.33 | $24.35 | $24.18 | $24.19 | $-0.20 | -0.82% | 10,249 | $24.30 | $24.18 $24.35 |
| Sep 29, 2026 | $24.28 | $24.43 | $24.23 | $24.39 | +$0.15 | +0.62% | 12,410 | $24.38 | $24.23 $24.43 |
| Sep 28, 2026 | $24.49 | $24.49 | $24.22 | $24.24 | $-0.24 | -0.97% | 9,230 | $24.33 | $24.22 $24.49 |
| Sep 25, 2026 | $24.47 | $24.53 | $24.30 | $24.48 | +$0.16 | +0.67% | 7,728 | $24.44 | $24.30 $24.53 |
| Sep 24, 2026 | $24.38 | $24.38 | $24.21 | $24.32 | $-0.13 | -0.54% | 11,229 | $24.28 | $24.21 $24.38 |
| Sep 23, 2026 | $24.42 | $24.57 | $24.42 | $24.45 | $-0.05 | -0.20% | 11,137 | $24.50 | $24.42 $24.57 |
| Sep 22, 2026 | $24.62 | $24.62 | $24.37 | $24.50 | +$0.01 | +0.04% | 8,924 | $24.43 | $24.37 $24.62 |
| Sep 21, 2026 | $24.58 | $24.58 | $24.18 | $24.49 | +$0.17 | +0.71% | 12,082 | $24.39 | $24.18 $24.58 |
| Sep 18, 2026 | $24.24 | $24.34 | $24.17 | $24.31 | +$0.05 | +0.23% | 12,348 | $24.22 | $24.17 $24.34 |
| Sep 17, 2026 | $24.40 | $24.40 | $24.20 | $24.26 | +$0.06 | +0.23% | 13,252 | $24.27 | $24.20 $24.40 |
| Sep 16, 2026 | $24.35 | $24.48 | $24.10 | $24.20 | $-0.02 | -0.09% | 11,841 | $24.33 | $24.10 $24.48 |
| Sep 15, 2026 | $24.54 | $24.54 | $24.16 | $24.23 | $-0.16 | -0.65% | 20,990 | $24.25 | $24.16 $24.54 |
| Sep 14, 2026 | $24.34 | $24.43 | $24.15 | $24.38 | $-0.33 | -1.32% | 15,723 | $24.32 | $24.15 $24.43 |
| Sep 11, 2026 | $24.61 | $24.81 | $24.61 | $24.71 | +$0.27 | +1.11% | 7,312 | $24.74 | $24.61 $24.81 |
| Sep 10, 2026 | $24.48 | $24.60 | $24.37 | $24.44 | $-0.12 | -0.49% | 17,673 | $24.46 | $24.37 $24.60 |
| Sep 9, 2026 | $24.88 | $24.88 | $24.56 | $24.56 | $-0.44 | -1.75% | 36,071 | $24.71 | $24.56 $24.88 |
| Sep 8, 2026 | $25.16 | $25.16 | $25.00 | $25.00 | $-0.09 | -0.37% | 19,280 | $25.05 | $25.00 $25.16 |
| Sep 4, 2026 | $24.98 | $25.14 | $24.92 | $25.09 | +$0.11 | +0.44% | 22,226 | $25.04 | $24.92 $25.14 |
| Sep 3, 2026 | $24.88 | $25.05 | $24.70 | $24.98 | +$0.15 | +0.61% | 51,319 | $24.91 | $24.70 $25.05 |
| Sep 2, 2026 | $24.90 | $24.92 | $24.65 | $24.83 | +$0.10 | +0.40% | 47,912 | $24.81 | $24.65 $24.92 |
| Sep 1, 2026 | $24.97 | $25.23 | $24.65 | $24.73 | $-0.53 | -2.10% | 131,010 | $24.84 | $24.65 $25.23 |
| Aug 31, 2026 | $25.24 | $25.30 | $25.12 | $25.26 | $-0.20 | -0.79% | 14,166 | $25.22 | $25.12 $25.30 |
| Aug 28, 2026 | $25.71 | $25.71 | $25.42 | $25.46 | $-0.22 | -0.85% | 24,018 | $25.49 | $25.42 $25.71 |
| Aug 27, 2026 | $25.75 | $25.76 | $25.62 | $25.68 | $-0.27 | -1.04% | 7,157 | $25.73 | $25.62 $25.76 |