Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.35 +0.40 (+0.69%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.97 40.27 39.40 39.80 3,571,573 +0.12(+0.31%)
Nov 27, 2009 39.24 40.13 38.70 39.68 2,080,159 -1.29(-3.14%)
Nov 25, 2009 40.55 41.03 40.15 40.97 2,596,818 +0.86(+2.15%)
Nov 24, 2009 40.02 40.23 39.31 40.10 3,415,049 +0.15(+0.37%)
Nov 23, 2009 40.79 41.29 39.73 39.96 3,860,981 +0.23(+0.57%)
Nov 20, 2009 39.12 39.79 38.55 39.73 4,713,534 -0.11(-0.27%)
Nov 19, 2009 40.08 40.21 38.90 39.84 4,076,193 -0.68(-1.67%)
Nov 18, 2009 40.90 41.27 40.17 40.51 5,030,582 -0.11(-0.26%)
Nov 17, 2009 39.64 40.68 39.40 40.62 3,666,485 +0.69(+1.73%)
Nov 16, 2009 39.11 40.33 38.78 39.93 5,288,118 +1.66(+4.34%)
Nov 13, 2009 37.92 38.61 37.52 38.26 3,890,996 +0.42(+1.12%)
Nov 12, 2009 38.56 38.94 37.59 37.84 4,574,661 -0.86(-2.23%)
Nov 11, 2009 38.74 39.41 38.51 38.70 4,173,379 +0.44(+1.15%)
Nov 10, 2009 38.42 38.57 37.53 38.26 3,071,616 -0.19(-0.49%)
Nov 09, 2009 37.87 38.66 37.78 38.45 3,565,913 +1.42(+3.85%)
Nov 06, 2009 36.75 37.93 36.38 37.03 2,840,756 +0.00(+0.00%)
Nov 05, 2009 36.37 37.04 36.06 37.03 3,304,643 +1.13(+3.15%)
Nov 04, 2009 36.62 37.04 35.78 35.90 4,351,560 +0.14(+0.39%)
Nov 03, 2009 33.92 36.18 33.84 35.76 5,029,576 +1.16(+3.34%)
Nov 02, 2009 34.94 35.77 33.56 34.60 6,489,876 +0.01(+0.02%)
Oct 30, 2009 36.11 36.22 33.93 34.59 6,889,666 -1.60(-4.43%)
Oct 29, 2009 35.11 36.59 35.10 36.20 4,541,976 +1.73(+5.01%)
Oct 28, 2009 36.06 36.12 34.22 34.47 6,530,012 -1.99(-5.47%)
Oct 27, 2009 37.28 37.41 36.15 36.47 3,712,447 -0.82(-2.20%)
Oct 26, 2009 38.58 39.27 37.04 37.29 3,121,397 -1.07(-2.80%)
Oct 23, 2009 38.57 38.71 38.09 38.36 4,800,417 -0.66(-1.69%)
Oct 22, 2009 39.25 39.35 38.01 39.02 5,308,173 -0.25(-0.64%)
Oct 21, 2009 39.18 40.58 38.92 39.27 5,368,712 -0.21(-0.54%)
Oct 20, 2009 38.80 39.57 38.77 39.49 5,350,276 -0.44(-1.10%)
Oct 19, 2009 39.65 40.25 39.19 39.93 2,805,948 +0.44(+1.11%)
Oct 16, 2009 39.62 39.81 39.13 39.49 4,133,838 -0.79(-1.96%)
Oct 15, 2009 39.53 40.42 39.31 40.28 3,397,735 +0.34(+0.86%)
Oct 14, 2009 39.71 40.08 39.39 39.93 3,516,862 +0.98(+2.53%)
Oct 13, 2009 38.69 39.13 38.03 38.95 3,491,940 +0.13(+0.34%)
Oct 12, 2009 39.35 39.75 38.44 38.82 3,030,134 +0.08(+0.21%)
Oct 09, 2009 39.01 39.18 38.09 38.74 3,467,500 -0.32(-0.82%)
Oct 08, 2009 39.21 39.44 38.38 39.06 4,497,748 +0.96(+2.51%)
Oct 07, 2009 37.69 38.27 37.38 38.10 3,270,802 +0.49(+1.30%)
Oct 06, 2009 37.61 38.27 37.12 37.61 4,276,071 +0.90(+2.44%)
Oct 05, 2009 35.32 36.84 35.32 36.72 3,600,663 +1.53(+4.35%)
Oct 02, 2009 34.81 35.87 34.37 35.19 3,287,345 -0.29(-0.83%)
Oct 01, 2009 36.81 37.08 35.44 35.48 5,728,471 -1.67(-4.49%)
Sep 30, 2009 37.65 38.07 36.62 37.15 3,964,994 -0.28(-0.76%)
Sep 29, 2009 37.69 38.07 37.23 37.43 2,390,928 -0.37(-0.98%)
Sep 28, 2009 37.10 37.93 36.67 37.81 2,513,473 +0.96(+2.60%)
Sep 25, 2009 37.21 37.46 36.62 36.85 4,595,378 -0.79(-2.10%)
Sep 24, 2009 39.17 39.17 37.20 37.64 6,248,316 -1.25(-3.20%)
Sep 23, 2009 39.96 40.16 38.70 38.88 4,893,502 -1.10(-2.75%)
Sep 22, 2009 39.58 40.35 39.48 39.98 3,582,059 +1.26(+3.26%)
Sep 21, 2009 38.50 38.97 37.71 38.72 4,106,781 -0.35(-0.90%)
Sep 18, 2009 39.52 39.58 38.44 39.07 4,339,425 -0.34(-0.87%)
Sep 17, 2009 40.29 40.81 39.05 39.41 6,358,362 -0.90(-2.24%)
Sep 16, 2009 39.81 40.59 39.54 40.32 5,348,912 +1.33(+3.40%)
Sep 15, 2009 37.95 39.32 37.73 38.99 4,251,516 +1.10(+2.90%)
Sep 14, 2009 36.69 37.90 36.49 37.89 4,666,103 +0.49(+1.31%)
Sep 11, 2009 37.91 38.41 36.95 37.40 4,073,819 +0.28(+0.75%)
Sep 10, 2009 35.65 37.26 35.43 37.13 3,876,129 +1.14(+3.17%)
Sep 09, 2009 36.34 36.38 35.42 35.99 4,062,550 +0.09(+0.25%)
Sep 08, 2009 35.77 36.26 35.41 35.90 4,080,582 +1.40(+4.06%)
Sep 04, 2009 34.19 34.50 33.36 34.50 2,063,847 +0.74(+2.19%)
Sep 03, 2009 33.37 33.88 32.84 33.76 1,935,511 +0.93(+2.83%)
Sep 02, 2009 31.97 32.89 31.88 32.83 2,575,641 +0.57(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.