XLII
State Street Industrial Select Sector SPDR Premium Income ETF
stockNYSEETF
At CloseOct 2, 2026 2:30:36 PM EDT
24.16USD+0.353%(+0.09)5,652
XLII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.25 | 24.27 | 24.13 | 24.24 | +0.790% | 5,807 | 0.000% |
| 2026-10-01 | 24.01 | 24.07 | 23.78 | 24.05 | -0.579% | 13,907 | +0.790% |
| 2026-09-30 | 24.33 | 24.35 | 24.18 | 24.19 | -0.820% | 10,249 | +0.207% |
| 2026-09-29 | 24.28 | 24.43 | 24.23 | 24.39 | +0.619% | 12,410 | -0.615% |
| 2026-09-28 | 24.49 | 24.49 | 24.22 | 24.24 | -0.975% | 9,230 | 0.000% |
| 2026-09-25 | 24.47 | 24.52 | 24.30 | 24.48 | +0.672% | 7,728 | -0.975% |
| 2026-09-24 | 24.38 | 24.38 | 24.21 | 24.32 | -0.545% | 11,229 | -0.310% |
| 2026-09-23 | 24.41 | 24.57 | 24.41 | 24.45 | -0.205% | 11,137 | -0.853% |
| 2026-09-22 | 24.62 | 24.62 | 24.37 | 24.50 | +0.041% | 8,924 | -1.056% |
| 2026-09-21 | 24.58 | 24.58 | 24.18 | 24.49 | +0.715% | 12,082 | -1.015% |
| 2026-09-18 | 24.24 | 24.34 | 24.17 | 24.31 | +0.226% | 12,348 | -0.308% |
| 2026-09-17 | 24.40 | 24.40 | 24.20 | 24.26 | +0.233% | 13,252 | -0.082% |
| 2026-09-16 | 24.35 | 24.48 | 24.10 | 24.20 | -0.089% | 11,841 | +0.151% |
| 2026-09-15 | 24.54 | 24.54 | 24.16 | 24.23 | -0.649% | 20,990 | +0.062% |
| 2026-09-14 | 24.34 | 24.43 | 24.15 | 24.38 | -1.324% | 15,723 | -0.587% |
| 2026-09-11 | 24.61 | 24.81 | 24.61 | 24.71 | +1.110% | 7,312 | -1.904% |
| 2026-09-10 | 24.48 | 24.60 | 24.37 | 24.44 | -0.492% | 17,673 | -0.815% |
| 2026-09-09 | 24.88 | 24.88 | 24.56 | 24.56 | -1.747% | 36,071 | -1.303% |
| 2026-09-08 | 25.16 | 25.16 | 25.00 | 25.00 | -0.370% | 19,280 | -3.027% |
| 2026-09-04 | 24.98 | 25.14 | 24.92 | 25.09 | +0.440% | 22,226 | -3.386% |
| 2026-09-03 | 24.88 | 25.05 | 24.70 | 24.98 | +0.610% | 51,319 | -2.962% |
| 2026-09-02 | 24.90 | 24.92 | 24.64 | 24.83 | +0.397% | 47,912 | -2.369% |
| 2026-09-01 | 24.97 | 25.23 | 24.65 | 24.73 | -2.098% | 131,010 | -1.981% |
| 2026-08-31 | 25.24 | 25.30 | 25.12 | 25.26 | -0.790% | 14,166 | -4.038% |
| 2026-08-28 | 25.71 | 25.71 | 25.42 | 25.46 | -0.851% | 24,018 | -4.796% |
| 2026-08-27 | 25.75 | 25.75 | 25.62 | 25.68 | -1.042% | 7,157 | -5.606% |
| 2026-08-26 | 25.82 | 25.98 | 25.80 | 25.95 | +1.348% | 11,171 | -6.590% |
| 2026-08-25 | 25.79 | 25.82 | 25.60 | 25.60 | -0.399% | 8,240 | -5.330% |
| 2026-08-24 | 25.75 | 25.81 | 25.64 | 25.71 | -0.691% | 13,758 | -5.708% |
| 2026-08-21 | 25.83 | 25.99 | 25.79 | 25.89 | +0.354% | 12,805 | -6.359% |
| 2026-08-20 | 26.02 | 26.05 | 25.75 | 25.80 | -1.065% | 17,481 | -6.028% |
| 2026-08-19 | 26.44 | 26.44 | 26.02 | 26.07 | -0.852% | 14,578 | -7.030% |
| 2026-08-18 | 26.58 | 26.58 | 26.29 | 26.30 | -1.325% | 7,303 | -7.822% |
| 2026-08-17 | 26.64 | 26.66 | 26.59 | 26.65 | +0.226% | 7,311 | -9.043% |
| 2026-08-14 | 26.52 | 26.61 | 26.49 | 26.59 | +0.394% | 4,717 | -8.838% |
| 2026-08-13 | 26.45 | 26.55 | 26.31 | 26.49 | +0.095% | 12,026 | -8.479% |
| 2026-08-12 | 26.50 | 26.56 | 26.46 | 26.46 | +0.225% | 12,128 | -8.392% |
| 2026-08-11 | 26.40 | 26.49 | 26.40 | 26.40 | +0.231% | 8,269 | -8.186% |
| 2026-08-10 | 26.49 | 26.49 | 26.24 | 26.34 | +0.344% | 10,556 | -7.974% |
| 2026-08-07 | 26.50 | 26.50 | 26.20 | 26.25 | -0.123% | 13,701 | -7.657% |
| 2026-08-06 | 26.41 | 26.49 | 26.26 | 26.28 | -0.294% | 11,600 | -7.771% |
| 2026-08-05 | 26.41 | 26.46 | 26.29 | 26.36 | +0.079% | 6,691 | -8.042% |
| 2026-08-04 | 26.36 | 26.36 | 26.13 | 26.34 | +1.280% | 8,607 | -7.970% |
| 2026-08-03 | 25.88 | 26.01 | 25.80 | 26.01 | +0.285% | 17,367 | -6.791% |
| 2026-07-31 | 25.90 | 25.99 | 25.75 | 25.93 | +0.964% | 15,733 | -6.526% |
| 2026-07-30 | 25.66 | 25.77 | 25.48 | 25.68 | +0.331% | 43,864 | -5.625% |
| 2026-07-29 | 26.08 | 26.09 | 25.50 | 25.60 | -2.442% | 41,484 | -5.313% |
| 2026-07-28 | 26.30 | 26.30 | 26.12 | 26.24 | +0.070% | 24,649 | -7.624% |
| 2026-07-27 | 26.32 | 26.32 | 26.00 | 26.22 | +0.198% | 9,222 | -7.560% |
| 2026-07-24 | 26.10 | 26.33 | 26.10 | 26.17 | +0.322% | 11,570 | -7.376% |
| 2026-07-23 | 26.15 | 26.15 | 26.00 | 26.09 | +1.273% | 5,231 | -7.078% |
| 2026-07-22 | 25.70 | 25.87 | 25.63 | 25.76 | +0.026% | 4,463 | -5.896% |
| 2026-07-21 | 25.93 | 25.93 | 25.71 | 25.75 | +0.368% | 6,880 | -5.871% |
| 2026-07-20 | 25.85 | 25.92 | 25.65 | 25.66 | -0.585% | 10,853 | -5.525% |
| 2026-07-17 | 25.85 | 25.96 | 25.81 | 25.81 | -0.073% | 14,699 | -6.078% |
| 2026-07-16 | 25.86 | 25.93 | 25.70 | 25.83 | +0.138% | 3,777 | -6.147% |
| 2026-07-15 | 25.88 | 25.88 | 25.60 | 25.79 | -0.274% | 7,160 | -6.017% |
| 2026-07-14 | 25.82 | 26.50 | 25.50 | 25.86 | +0.119% | 10,503 | -6.275% |
| 2026-07-13 | 26.08 | 26.10 | 25.79 | 25.83 | -0.937% | 8,000 | -6.163% |
| 2026-07-10 | 25.85 | 26.12 | 25.85 | 26.08 | +0.787% | 7,080 | -7.043% |
| 2026-07-09 | 25.92 | 25.98 | 25.85 | 25.87 | +0.446% | 11,125 | -6.311% |
| 2026-07-08 | 25.81 | 25.88 | 25.61 | 25.76 | -0.901% | 4,380 | -5.893% |
| 2026-07-07 | 26.09 | 26.09 | 25.80 | 25.99 | -1.091% | 9,734 | -6.741% |
| 2026-07-06 | 26.27 | 26.32 | 26.13 | 26.28 | +0.843% | 6,921 | -7.759% |
| 2026-07-02 | 26.09 | 26.17 | 25.86 | 26.06 | +0.163% | 5,899 | -6.981% |
| 2026-07-01 | 26.17 | 26.17 | 25.98 | 26.02 | -1.623% | 4,359 | -6.829% |
| 2026-06-30 | 26.37 | 26.51 | 26.28 | 26.45 | +0.820% | 21,120 | -8.341% |
| 2026-06-29 | 26.00 | 26.35 | 26.00 | 26.23 | +0.457% | 7,343 | -7.589% |
| 2026-06-26 | 26.20 | 26.25 | 26.09 | 26.11 | -0.484% | 11,242 | -7.167% |
| 2026-06-25 | 26.18 | 26.41 | 26.15 | 26.24 | +1.249% | 11,390 | -7.616% |
| 2026-06-24 | 25.83 | 26.07 | 25.74 | 25.91 | +0.688% | 7,639 | -6.462% |
| 2026-06-23 | 25.80 | 25.93 | 25.74 | 25.74 | -1.367% | 5,174 | -5.819% |
| 2026-06-22 | 26.11 | 26.17 | 26.02 | 26.09 | +0.386% | 5,058 | -7.106% |
| 2026-06-18 | 26.17 | 26.17 | 25.88 | 25.99 | +0.855% | 6,470 | -6.747% |
| 2026-06-17 | 25.89 | 26.06 | 25.76 | 25.77 | -0.559% | 3,247 | -5.950% |
| 2026-06-16 | 25.91 | 25.98 | 25.87 | 25.92 | +0.525% | 3,284 | -6.476% |
| 2026-06-15 | 25.57 | 25.93 | 25.57 | 25.78 | +1.381% | 4,244 | -5.985% |
| 2026-06-12 | 25.39 | 25.54 | 25.39 | 25.43 | +0.705% | 5,164 | -4.686% |
| 2026-06-11 | 24.69 | 25.25 | 24.69 | 25.25 | +2.629% | 4,242 | -4.014% |
| 2026-06-10 | 25.07 | 25.13 | 24.61 | 24.61 | -2.542% | 8,917 | -1.491% |
| 2026-06-09 | 25.21 | 25.39 | 24.98 | 25.25 | +0.753% | 4,013 | -3.995% |
| 2026-06-08 | 25.27 | 25.27 | 25.05 | 25.06 | -0.238% | 4,152 | -3.273% |
| 2026-06-05 | 25.17 | 25.27 | 25.08 | 25.12 | -0.650% | 3,097 | -3.503% |
| 2026-06-04 | 25.20 | 25.28 | 25.17 | 25.28 | +1.044% | 950 | -4.130% |
| 2026-06-03 | 25.00 | 25.22 | 25.00 | 25.02 | -0.151% | 5,591 | -3.129% |
| 2026-06-02 | 25.05 | 25.10 | 24.93 | 25.06 | +0.862% | 2,614 | -3.275% |
| 2026-06-01 | 25.57 | 25.57 | 24.64 | 24.85 | -1.558% | 3,744 | -2.441% |
| 2026-05-29 | 25.20 | 25.36 | 25.14 | 25.24 | -0.245% | 4,800 | -3.961% |
| 2026-05-28 | 25.36 | 25.36 | 25.05 | 25.30 | -0.336% | 3,979 | -4.196% |
| 2026-05-27 | 25.46 | 25.46 | 25.28 | 25.39 | +0.164% | 9,168 | -4.518% |
| 2026-05-26 | 25.13 | 25.45 | 25.13 | 25.35 | +1.215% | 8,107 | -4.362% |
| 2026-05-22 | 24.95 | 25.19 | 24.91 | 25.04 | +0.616% | 3,414 | -3.200% |
| 2026-05-21 | 24.75 | 24.89 | 24.73 | 24.89 | -0.003% | 1,885 | -2.604% |
| 2026-05-20 | 24.75 | 25.05 | 24.72 | 24.89 | +0.957% | 2,894 | -2.607% |
| 2026-05-19 | 24.65 | 24.76 | 24.65 | 24.65 | -0.883% | 2,508 | -1.675% |
| 2026-05-18 | 24.89 | 24.90 | 24.76 | 24.87 | -0.277% | 8,457 | -2.543% |
| 2026-05-15 | 24.95 | 24.97 | 24.86 | 24.94 | -0.809% | 4,953 | -2.813% |
| 2026-05-14 | 25.20 | 25.20 | 24.98 | 25.15 | -0.222% | 8,747 | -3.600% |
| 2026-05-13 | 25.25 | 25.28 | 25.08 | 25.20 | -0.268% | 4,909 | -3.814% |
| 2026-05-12 | 25.14 | 25.27 | 25.00 | 25.27 | -0.064% | 9,351 | -4.071% |
| 2026-05-11 | 25.08 | 25.31 | 25.01 | 25.29 | +0.857% | 4,351 | -4.133% |
| 2026-05-08 | 25.12 | 25.23 | 23.21 | 25.07 | -0.223% | 5,529 | -3.312% |
| 2026-05-07 | 25.52 | 25.52 | 25.03 | 25.13 | -0.796% | 19,153 | -3.527% |
| 2026-05-06 | 25.09 | 25.40 | 25.09 | 25.33 | +1.743% | 6,734 | -4.296% |
| 2026-05-05 | 24.75 | 25.02 | 24.75 | 24.89 | +0.659% | 4,661 | -2.627% |
| 2026-05-04 | 24.90 | 24.97 | 24.67 | 24.73 | -1.000% | 6,250 | -1.985% |
| 2026-05-01 | 25.09 | 25.13 | 24.92 | 24.98 | -1.514% | 12,596 | -2.965% |
| 2026-04-30 | 25.05 | 25.39 | 25.05 | 25.36 | +2.152% | 9,143 | -4.433% |
| 2026-04-29 | 25.00 | 25.00 | 24.75 | 24.83 | -0.545% | 5,587 | -2.377% |
| 2026-04-28 | 25.11 | 25.11 | 24.82 | 24.97 | -0.535% | 6,085 | -2.908% |
| 2026-04-27 | 25.10 | 25.19 | 25.02 | 25.10 | +0.062% | 5,330 | -3.428% |
| 2026-04-24 | 25.34 | 25.34 | 24.95 | 25.09 | -0.373% | 6,339 | -3.369% |
| 2026-04-23 | 25.10 | 25.32 | 25.07 | 25.18 | +1.044% | 4,937 | -3.729% |
| 2026-04-22 | 25.12 | 25.12 | 24.89 | 24.92 | -0.196% | 4,644 | -2.724% |
| 2026-04-21 | 25.18 | 25.20 | 24.95 | 24.97 | -0.844% | 5,167 | -2.914% |
| 2026-04-20 | 25.15 | 25.21 | 25.14 | 25.18 | +0.176% | 6,702 | -3.733% |
| 2026-04-17 | 25.10 | 25.32 | 25.10 | 25.14 | +1.229% | 6,639 | -3.564% |
| 2026-04-16 | 24.86 | 24.91 | 24.76 | 24.83 | -0.199% | 5,194 | -2.379% |
| 2026-04-15 | 25.02 | 25.04 | 24.83 | 24.88 | -0.916% | 10,760 | -2.572% |
| 2026-04-14 | 25.11 | 25.21 | 25.07 | 25.11 | +0.262% | 6,649 | -3.465% |
| 2026-04-13 | 24.95 | 25.10 | 24.88 | 25.04 | +0.584% | 1,845 | -3.212% |
| 2026-04-10 | 24.97 | 24.97 | 24.87 | 24.90 | -0.125% | 1,615 | -2.646% |
| 2026-04-09 | 24.92 | 25.01 | 24.80 | 24.93 | +0.524% | 7,434 | -2.768% |
| 2026-04-08 | 24.64 | 24.87 | 24.64 | 24.80 | +2.755% | 4,758 | -2.258% |
| 2026-04-07 | 24.06 | 24.18 | 23.97 | 24.14 | -0.153% | 4,876 | +0.435% |
| 2026-04-06 | 24.08 | 24.20 | 23.99 | 24.17 | +0.448% | 4,800 | +0.281% |
| 2026-04-02 | 23.95 | 24.11 | 23.95 | 24.06 | -0.301% | 1,411 | +0.730% |
| 2026-04-01 | 24.06 | 24.26 | 24.00 | 24.14 | +0.041% | 3,030 | +0.427% |
| 2026-03-31 | 23.73 | 24.13 | 23.73 | 24.13 | +2.918% | 1,218 | +0.468% |
| 2026-03-30 | 23.79 | 23.79 | 23.43 | 23.44 | -1.362% | 6,224 | +3.399% |
| 2026-03-27 | 23.99 | 23.99 | 23.77 | 23.77 | -1.000% | 883 | +1.991% |
| 2026-03-26 | 24.05 | 24.07 | 23.98 | 24.01 | -1.816% | 3,000 | +0.971% |
| 2026-03-25 | 24.57 | 24.57 | 24.43 | 24.45 | +0.492% | 2,868 | -0.863% |
| 2026-03-24 | 24.36 | 24.69 | 24.33 | 24.33 | +0.256% | 2,934 | -0.375% |
| 2026-03-23 | 24.13 | 24.57 | 24.13 | 24.27 | +1.107% | 10,187 | -0.119% |
| 2026-03-20 | 24.30 | 24.30 | 23.88 | 24.00 | -1.309% | 86,394 | +0.986% |
| 2026-03-19 | 24.17 | 24.38 | 24.16 | 24.32 | -0.554% | 2,042 | -0.336% |
| 2026-03-18 | 24.68 | 24.68 | 24.46 | 24.46 | -0.797% | 2,552 | -0.888% |
| 2026-03-17 | 24.75 | 24.75 | 24.46 | 24.65 | +0.223% | 1,896 | -1.678% |
| 2026-03-16 | 24.68 | 24.68 | 24.51 | 24.60 | +0.919% | 6,119 | -1.459% |
| 2026-03-13 | 24.64 | 24.66 | 24.36 | 24.37 | -0.387% | 3,595 | -0.553% |
| 2026-03-12 | 24.90 | 24.90 | 24.46 | 24.47 | -2.441% | 5,836 | -0.938% |
| 2026-03-11 | 25.02 | 25.18 | 25.02 | 25.08 | -0.195% | 2,881 | -3.356% |
| 2026-03-10 | 25.18 | 25.36 | 25.13 | 25.13 | -0.323% | 4,624 | -3.545% |
| 2026-03-09 | 24.80 | 25.21 | 24.63 | 25.21 | +0.503% | 6,483 | -3.856% |
| 2026-03-06 | 25.00 | 25.16 | 24.89 | 25.09 | -1.125% | 6,310 | -3.372% |
| 2026-03-05 | 25.65 | 25.69 | 25.18 | 25.37 | -1.776% | 3,711 | -4.459% |
| 2026-03-04 | 25.78 | 25.83 | 25.68 | 25.83 | +0.443% | 2,628 | -6.156% |
| 2026-03-03 | 25.75 | 25.80 | 25.43 | 25.72 | -1.385% | 12,396 | -5.740% |
| 2026-03-02 | 26.04 | 26.08 | 25.77 | 26.08 | -0.545% | 5,898 | -7.045% |
| 2026-02-27 | 26.07 | 26.22 | 26.05 | 26.22 | +0.084% | 4,787 | -7.551% |
| 2026-02-26 | 26.00 | 26.21 | 25.89 | 26.20 | +0.486% | 21,028 | -7.473% |
| 2026-02-25 | 25.99 | 26.12 | 25.95 | 26.07 | -0.406% | 4,938 | -7.024% |
| 2026-02-24 | 26.08 | 26.18 | 26.08 | 26.18 | +1.011% | 960 | -7.401% |
| 2026-02-23 | 26.17 | 26.17 | 25.92 | 25.92 | -0.935% | 7,115 | -6.465% |
| 2026-02-20 | 26.06 | 26.22 | 26.04 | 26.16 | +0.404% | 6,078 | -7.339% |
| 2026-02-19 | 25.99 | 26.11 | 25.99 | 26.05 | +0.292% | 3,380 | -6.965% |
| 2026-02-18 | 25.98 | 26.04 | 25.92 | 25.98 | +0.072% | 4,956 | -6.693% |
| 2026-02-17 | 25.92 | 25.98 | 25.90 | 25.96 | +0.230% | 8,040 | -6.626% |
| 2026-02-13 | 25.90 | 25.94 | 25.90 | 25.90 | +0.197% | 3,094 | -6.411% |
| 2026-02-12 | 25.95 | 25.96 | 25.83 | 25.85 | -0.244% | 4,684 | -6.227% |
| 2026-02-11 | 25.93 | 25.95 | 25.90 | 25.91 | +0.127% | 4,869 | -6.455% |
| 2026-02-10 | 25.97 | 25.97 | 25.86 | 25.88 | +0.063% | 5,178 | -6.336% |
| 2026-02-09 | 25.83 | 25.88 | 25.79 | 25.86 | +0.266% | 6,169 | -6.277% |
| 2026-02-06 | 25.59 | 25.81 | 25.59 | 25.79 | +1.236% | 9,346 | -6.028% |
| 2026-02-05 | 25.50 | 25.52 | 25.44 | 25.48 | -0.377% | 1,834 | -4.866% |
| 2026-02-04 | 25.61 | 25.75 | 25.48 | 25.58 | -0.004% | 5,273 | -5.225% |
| 2026-02-03 | 25.50 | 25.65 | 25.40 | 25.58 | +0.182% | 9,080 | -5.228% |
| 2026-02-02 | 25.49 | 25.56 | 25.40 | 25.53 | +0.020% | 11,797 | -5.056% |
| 2026-01-30 | 25.25 | 25.53 | 25.25 | 25.53 | -0.021% | 1,176 | -5.037% |
| 2026-01-29 | 25.55 | 25.55 | 25.39 | 25.53 | +0.543% | 11,638 | -5.057% |
| 2026-01-28 | 25.35 | 25.47 | 25.34 | 25.39 | -0.304% | 5,661 | -4.541% |
| 2026-01-27 | 25.44 | 25.49 | 25.44 | 25.47 | +0.293% | 3,232 | -4.831% |
| 2026-01-26 | 25.38 | 25.40 | 25.36 | 25.40 | +0.244% | 1,141 | -4.552% |
| 2026-01-23 | 25.39 | 25.41 | 25.31 | 25.33 | -0.415% | 8,893 | -4.320% |
| 2026-01-22 | 25.51 | 25.52 | 25.42 | 25.44 | -0.213% | 7,918 | -4.717% |
| 2026-01-21 | 25.36 | 25.52 | 25.36 | 25.49 | +1.137% | 2,048 | -4.920% |
| 2026-01-20 | 25.40 | 25.40 | 25.20 | 25.21 | -1.301% | 6,094 | -3.839% |
| 2026-01-16 | 25.57 | 25.57 | 25.51 | 25.54 | +0.348% | 5,074 | -5.090% |
| 2026-01-15 | 25.40 | 25.48 | 25.40 | 25.45 | +0.500% | 16,833 | -4.760% |
| 2026-01-14 | 25.28 | 25.34 | 25.28 | 25.32 | -0.006% | 6,806 | -4.284% |
| 2026-01-13 | 25.33 | 25.33 | 25.29 | 25.33 | +0.082% | 3,622 | -4.290% |
| 2026-01-12 | 25.28 | 25.32 | 25.28 | 25.31 | +0.092% | 2,034 | -4.211% |
| 2026-01-09 | 25.27 | 25.30 | 25.23 | 25.28 | +0.311% | 8,400 | -4.123% |
| 2026-01-08 | 25.19 | 25.22 | 25.19 | 25.20 | +0.251% | 1,277 | -3.824% |
| 2026-01-07 | 25.26 | 25.26 | 25.14 | 25.14 | -0.430% | 1,238 | -3.583% |
| 2026-01-06 | 25.22 | 25.25 | 25.21 | 25.25 | +0.197% | 1,470 | -3.998% |
| 2026-01-05 | 25.15 | 25.23 | 25.15 | 25.20 | +0.490% | 1,702 | -3.809% |
| 2026-01-02 | 24.91 | 25.10 | 24.91 | 25.08 | +0.885% | 3,867 | -3.338% |
| 2025-12-31 | 24.95 | 24.95 | 24.86 | 24.86 | -0.480% | 2,097 | -2.483% |
| 2025-12-30 | 24.97 | 25.00 | 24.96 | 24.98 | -0.434% | 1,917 | -2.951% |
| 2025-12-29 | 25.00 | 25.09 | 24.99 | 25.09 | -0.799% | 2,581 | -3.372% |
| 2025-12-26 | 25.28 | 25.29 | 25.26 | 25.29 | +0.032% | 7,359 | -4.144% |
| 2025-12-24 | 25.33 | 25.33 | 25.28 | 25.28 | +0.293% | 828 | -4.114% |
| 2025-12-23 | 25.20 | 25.23 | 25.20 | 25.21 | +0.065% | 1,150 | -3.833% |
| 2025-12-22 | 25.10 | 25.21 | 25.10 | 25.19 | +0.616% | 3,109 | -3.771% |
| 2025-12-19 | 24.96 | 25.05 | 24.93 | 25.04 | +0.667% | 2,788 | -3.178% |
| 2025-12-18 | 24.89 | 24.94 | 24.83 | 24.87 | +0.486% | 1,560 | -2.532% |
| 2025-12-17 | 24.97 | 24.97 | 24.75 | 24.75 | -0.782% | 3,200 | -2.058% |
| 2025-12-16 | 24.90 | 24.97 | 24.90 | 24.94 | -0.023% | 3,901 | -2.824% |
| 2025-12-15 | 24.79 | 24.96 | 24.79 | 24.95 | +0.147% | 1,811 | -2.847% |
| 2025-12-12 | 24.93 | 24.93 | 24.91 | 24.91 | -0.102% | 572 | -2.705% |
| 2025-12-11 | 24.93 | 24.95 | 24.93 | 24.94 | +0.361% | 871 | -2.804% |
| 2025-12-10 | 24.70 | 24.89 | 24.70 | 24.85 | +0.949% | 863 | -2.453% |
| 2025-12-09 | 24.66 | 24.66 | 24.62 | 24.62 | -0.341% | 522 | -1.527% |
| 2025-12-08 | 24.70 | 24.75 | 24.70 | 24.70 | -0.041% | 1,240 | -1.863% |
| 2025-12-05 | 24.73 | 24.74 | 24.67 | 24.71 | -0.043% | 1,511 | -1.904% |
| 2025-12-04 | 24.72 | 24.76 | 24.72 | 24.72 | +0.287% | 2,074 | -1.946% |
| 2025-12-03 | 24.61 | 24.65 | 24.61 | 24.65 | +0.558% | 591 | -1.665% |
| 2025-12-02 | 24.39 | 24.52 | 24.39 | 24.51 | +0.752% | 1,690 | -1.116% |
| 2025-12-01 | 24.41 | 24.41 | 24.33 | 24.33 | -1.785% | 519 | -0.373% |
| 2025-11-28 | 24.67 | 24.77 | 24.67 | 24.77 | +0.376% | 513 | -2.151% |
| 2025-11-26 | 24.71 | 24.73 | 24.68 | 24.68 | +0.404% | 1,487 | -1.783% |
| 2025-11-25 | 24.53 | 24.58 | 24.50 | 24.58 | +0.977% | 878 | -1.386% |
| 2025-11-24 | 24.44 | 24.44 | 24.20 | 24.34 | +0.512% | 7,017 | -0.423% |
| 2025-11-21 | 24.02 | 24.27 | 24.01 | 24.22 | +1.050% | 1,223 | +0.087% |
| 2025-11-20 | 24.39 | 24.39 | 23.97 | 23.97 | -1.375% | 1,325 | +1.137% |
| 2025-11-19 | 24.28 | 24.33 | 24.21 | 24.30 | +0.329% | 3,080 | -0.253% |
| 2025-11-18 | 24.30 | 24.30 | 24.22 | 24.22 | -0.339% | 358 | +0.075% |
| 2025-11-17 | 24.30 | 24.30 | 24.30 | 24.30 | -0.924% | 266 | -0.265% |
| 2025-11-14 | 24.56 | 24.61 | 24.53 | 24.53 | +0.063% | 725 | -1.187% |
| 2025-11-13 | 24.89 | 24.89 | 24.52 | 24.52 | -1.406% | 976 | -1.125% |
| 2025-11-12 | 24.92 | 24.92 | 24.87 | 24.87 | +0.042% | 744 | -2.515% |
| 2025-11-11 | 24.77 | 24.86 | 24.77 | 24.86 | +0.147% | 1,438 | -2.474% |
| 2025-11-10 | 24.79 | 24.82 | 24.68 | 24.82 | +0.669% | 1,802 | -2.331% |
| 2025-11-07 | 24.65 | 24.67 | 24.39 | 24.65 | +0.356% | 1,842 | -1.678% |
| 2025-11-06 | 24.63 | 24.64 | 24.57 | 24.57 | -0.361% | 2,778 | -1.327% |
| 2025-11-05 | 24.57 | 24.73 | 24.57 | 24.66 | +0.482% | 2,637 | -1.683% |
| 2025-11-04 | 24.75 | 24.75 | 24.50 | 24.54 | -0.773% | 1,319 | -1.209% |
| 2025-11-03 | 24.69 | 24.75 | 24.63 | 24.73 | -1.285% | 655 | -1.973% |
| 2025-10-31 | 25.07 | 25.07 | 25.05 | 25.05 | +0.276% | 320 | -3.232% |
| 2025-10-30 | 25.01 | 25.15 | 24.98 | 24.98 | -0.134% | 1,501 | -2.965% |
| 2025-10-29 | 25.10 | 25.14 | 25.01 | 25.01 | +0.012% | 620 | -3.095% |
| 2025-10-28 | 25.11 | 25.11 | 25.01 | 25.01 | -0.390% | 1,325 | -3.083% |
| 2025-10-27 | 25.11 | 25.11 | 25.11 | 25.11 | +0.332% | 88 | -3.461% |
| 2025-10-24 | 25.03 | 25.03 | 25.03 | 25.03 | +0.205% | 222 | -3.140% |
| 2025-10-23 | 24.92 | 24.97 | 24.92 | 24.97 | +0.825% | 508 | -2.942% |
| 2025-10-22 | 24.80 | 24.80 | 24.77 | 24.77 | -0.804% | 498 | -2.142% |
| 2025-10-21 | 24.97 | 24.97 | 24.97 | 24.97 | +0.561% | 136 | -2.929% |
| 2025-10-20 | 24.73 | 24.83 | 24.73 | 24.83 | +0.964% | 3,929 | -2.384% |
| 2025-10-17 | 24.52 | 24.59 | 24.47 | 24.59 | +0.300% | 5,591 | -1.443% |
| 2025-10-16 | 24.64 | 24.64 | 24.52 | 24.52 | -0.352% | 803 | -1.147% |
| 2025-10-15 | 24.61 | 24.61 | 24.61 | 24.61 | -0.322% | 98 | -1.495% |
| 2025-10-14 | 24.41 | 24.78 | 24.41 | 24.69 | +0.961% | 736 | -1.812% |
| 2025-10-13 | 24.48 | 24.48 | 24.45 | 24.45 | +1.030% | 226 | -0.868% |
| 2025-10-10 | 24.61 | 24.61 | 24.20 | 24.20 | -1.819% | 304 | +0.152% |
| 2025-10-09 | 24.82 | 24.82 | 24.65 | 24.65 | -0.683% | 1,008 | -1.670% |
| 2025-10-08 | 24.73 | 24.82 | 24.73 | 24.82 | +0.453% | 2,129 | -2.342% |
| 2025-10-07 | 24.82 | 24.82 | 24.71 | 24.71 | -0.245% | 671 | -1.899% |
| 2025-10-06 | 24.71 | 24.78 | 24.71 | 24.77 | +0.313% | 1,303 | -2.140% |
| 2025-10-03 | 24.74 | 24.74 | 24.69 | 24.69 | +0.109% | 538 | -1.833% |
| 2025-10-02 | 24.67 | 24.68 | 24.60 | 24.67 | +0.145% | 4,081 | -1.726% |
| 2025-10-01 | 24.63 | 24.63 | 24.63 | 24.63 | -0.965% | 117 | -1.584% |
| 2025-09-30 | 24.77 | 24.87 | 24.77 | 24.87 | +0.523% | 585 | -2.534% |
| 2025-09-29 | 24.74 | 24.74 | 24.74 | 24.74 | +0.241% | 576 | -2.024% |
| 2025-09-26 | 24.56 | 24.71 | 24.56 | 24.68 | +0.719% | 1,242 | -1.787% |
| 2025-09-25 | 24.55 | 24.55 | 24.47 | 24.50 | -0.489% | 1,687 | -1.081% |
| 2025-09-24 | 24.74 | 24.74 | 24.63 | 24.63 | -0.331% | 940 | -1.565% |
| 2025-09-23 | 24.76 | 24.79 | 24.69 | 24.71 | +0.070% | 3,525 | -1.891% |
| 2025-09-22 | 24.55 | 24.70 | 24.52 | 24.69 | +0.112% | 11,567 | -1.823% |
| 2025-09-19 | 24.66 | 24.66 | 24.66 | 24.66 | +0.199% | 425 | -1.713% |
| 2025-09-18 | 24.64 | 24.64 | 24.57 | 24.61 | +0.653% | 1,175 | -1.517% |
| 2025-09-17 | 24.61 | 24.61 | 24.40 | 24.45 | -0.436% | 1,407 | -0.874% |
| 2025-09-16 | 24.68 | 24.68 | 24.53 | 24.56 | -0.157% | 1,806 | -1.306% |
| 2025-09-15 | 24.55 | 24.66 | 24.55 | 24.60 | +0.334% | 1,084 | -1.461% |
| 2025-09-12 | 24.61 | 24.64 | 24.52 | 24.52 | -0.616% | 1,921 | -1.132% |
| 2025-09-11 | 24.64 | 24.67 | 24.64 | 24.67 | +0.897% | 1,309 | -1.741% |
| 2025-09-10 | 24.43 | 24.45 | 24.39 | 24.45 | +0.621% | 1,438 | -0.860% |
| 2025-09-09 | 24.32 | 24.32 | 24.18 | 24.30 | -0.473% | 1,612 | -0.244% |
| 2025-09-08 | 24.41 | 24.41 | 24.41 | 24.41 | +0.200% | 226 | -0.716% |
| 2025-09-05 | 24.43 | 24.43 | 24.37 | 24.37 | -0.270% | 1,715 | -0.518% |
| 2025-09-04 | 24.43 | 24.43 | 24.43 | 24.43 | +1.017% | 237 | -0.786% |
| 2025-09-03 | 24.13 | 24.19 | 24.12 | 24.19 | -0.419% | 4,402 | +0.223% |
| 2025-09-02 | 24.23 | 24.29 | 24.23 | 24.29 | -2.213% | 356 | -0.197% |
| 2025-08-29 | 24.84 | 24.84 | 24.84 | 24.84 | -0.598% | 203 | -2.406% |
| 2025-08-28 | 24.99 | 24.99 | 24.99 | 24.99 | +0.151% | 225 | -2.990% |
| 2025-08-27 | 24.91 | 24.95 | 24.91 | 24.95 | +0.034% | 730 | -2.844% |
| 2025-08-26 | 24.94 | 24.94 | 24.94 | 24.94 | +0.657% | 230 | -2.810% |
| 2025-08-25 | 24.78 | 24.78 | 24.78 | 24.78 | -0.536% | 135 | -2.172% |
| 2025-08-22 | 24.91 | 24.91 | 24.91 | 24.91 | +1.165% | 195 | -2.697% |
| 2025-08-21 | 24.62 | 24.62 | 24.62 | 24.62 | -0.294% | 33 | -1.563% |
| 2025-08-20 | 24.68 | 24.70 | 24.68 | 24.70 | +0.031% | 278 | -1.852% |
| 2025-08-19 | 24.69 | 24.69 | 24.69 | 24.69 | +0.063% | 217 | -1.822% |
| 2025-08-18 | 24.67 | 24.67 | 24.67 | 24.67 | +0.416% | 117 | -1.761% |
| 2025-08-15 | 24.57 | 24.62 | 24.57 | 24.57 | -0.434% | 379 | -1.352% |
| 2025-08-14 | 24.69 | 24.70 | 24.68 | 24.68 | -0.563% | 754 | -1.779% |
| 2025-08-13 | 24.63 | 24.82 | 24.63 | 24.82 | +0.431% | 518 | -2.332% |
| 2025-08-12 | 24.70 | 24.71 | 24.70 | 24.71 | +1.100% | 172 | -1.912% |
| 2025-08-11 | 24.53 | 24.53 | 24.44 | 24.44 | -0.332% | 210 | -0.833% |
| 2025-08-08 | 24.64 | 24.66 | 24.52 | 24.52 | +0.096% | 556 | -1.162% |
| 2025-08-07 | 24.47 | 24.50 | 24.43 | 24.50 | -0.204% | 1,209 | -1.067% |
| 2025-08-06 | 24.55 | 24.55 | 24.55 | 24.55 | +0.150% | 23 | -1.269% |
| 2025-08-05 | 24.49 | 24.51 | 24.49 | 24.51 | -0.195% | 218 | -1.121% |
| 2025-08-04 | 24.56 | 24.56 | 24.56 | 24.56 | +0.910% | 9 | -1.313% |
| 2025-08-01 | 24.36 | 24.36 | 24.33 | 24.34 | -1.105% | 518 | -0.416% |
| 2025-07-31 | 24.61 | 24.61 | 24.61 | 24.61 | -0.054% | 18 | -1.516% |
| 2025-07-30 | 24.70 | 24.72 | 24.63 | 24.63 | 0.000% | 303 | -1.569% |