Skip to main content

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

58.41 -0.31 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 60.33 60.71 59.16 59.17 4,926,795 -2.12(-3.45%)
Apr 29, 2024 61.04 61.41 60.49 61.29 2,058,177 +0.54(+0.89%)
Apr 26, 2024 60.54 60.91 60.16 60.75 2,101,579 +0.52(+0.86%)
Apr 25, 2024 58.89 60.44 58.34 60.23 5,048,877 +1.03(+1.74%)
Apr 24, 2024 59.68 59.99 58.65 59.20 3,328,350 -0.20(-0.34%)
Apr 23, 2024 59.02 59.75 58.62 59.40 4,673,140 -0.85(-1.41%)
Apr 22, 2024 60.13 60.74 59.55 60.25 2,811,832 -0.55(-0.90%)
Apr 19, 2024 60.87 61.41 60.43 60.80 3,067,816 -0.07(-0.11%)
Apr 18, 2024 61.60 61.87 60.55 60.87 2,760,470 -0.30(-0.49%)
Apr 17, 2024 62.23 62.69 61.08 61.17 4,131,613 -0.09(-0.15%)
Apr 16, 2024 60.23 61.40 59.72 61.26 3,601,174 +0.11(+0.18%)
Apr 15, 2024 62.03 62.30 60.94 61.15 3,572,104 -0.15(-0.24%)
Apr 12, 2024 63.20 63.49 60.89 61.30 4,219,173 -1.03(-1.65%)
Apr 11, 2024 62.21 62.42 61.54 62.33 2,412,695 +0.22(+0.35%)
Apr 10, 2024 61.18 62.40 60.87 62.11 4,441,010 -0.65(-1.03%)
Apr 09, 2024 62.93 63.39 62.02 62.76 2,580,224 +0.68(+1.09%)
Apr 08, 2024 62.51 62.68 61.71 62.08 3,568,961 +0.16(+0.26%)
Apr 05, 2024 60.93 62.03 60.76 61.92 2,280,834 +0.87(+1.42%)
Apr 04, 2024 62.26 62.37 60.80 61.05 3,001,594 -1.02(-1.64%)
Apr 03, 2024 60.78 62.16 60.72 62.07 3,637,995 +1.33(+2.19%)
Apr 02, 2024 60.74 60.99 60.20 60.74 3,044,840 +0.01(+0.02%)
Apr 01, 2024 60.90 60.95 60.35 60.73 3,087,849 +0.55(+0.91%)
Mar 28, 2024 59.70 60.33 60.25 60.18 4,250,049 +0.72(+1.21%)
Mar 27, 2024 58.07 59.49 57.93 59.46 2,795,284 +1.86(+3.22%)
Mar 26, 2024 58.27 58.29 57.47 57.61 1,945,817 -0.44(-0.76%)
Mar 25, 2024 58.21 59.43 58.00 58.05 3,341,581 +0.20(+0.35%)
Mar 22, 2024 58.09 58.63 57.84 57.85 1,499,917 -0.53(-0.91%)
Mar 21, 2024 58.28 58.53 57.86 58.37 2,369,967 +0.70(+1.21%)
Mar 20, 2024 56.26 58.08 56.13 57.68 2,577,669 +1.36(+2.41%)
Mar 19, 2024 55.82 56.42 55.61 56.32 1,721,100 +0.21(+0.37%)
Mar 18, 2024 56.57 56.69 56.03 56.11 2,416,986 -0.22(-0.38%)
Mar 15, 2024 55.62 56.56 55.62 56.33 3,234,735 +0.53(+0.95%)
Mar 14, 2024 56.57 56.57 55.17 55.80 3,532,511 -1.09(-1.91%)
Mar 13, 2024 56.94 57.61 56.75 56.88 3,138,199 +0.03(+0.05%)
Mar 12, 2024 57.78 57.78 56.71 56.85 2,788,008 -1.01(-1.74%)
Mar 11, 2024 58.04 58.28 57.21 57.86 2,543,477 -0.51(-0.87%)
Mar 08, 2024 59.26 59.50 58.10 58.37 3,386,241 -0.42(-0.71%)
Mar 07, 2024 57.96 58.83 57.77 58.79 3,544,871 +1.48(+2.59%)
Mar 06, 2024 57.31 57.70 57.09 57.30 2,029,288 +0.79(+1.39%)
Mar 05, 2024 57.22 57.45 56.26 56.51 1,887,425 -0.80(-1.39%)
Mar 04, 2024 57.48 58.08 57.29 57.31 2,206,535 +0.14(+0.24%)
Mar 01, 2024 56.62 57.66 56.47 57.17 1,938,897 +0.88(+1.56%)
Feb 29, 2024 55.96 56.48 55.96 56.30 2,945,158 +0.93(+1.67%)
Feb 28, 2024 56.29 56.34 55.28 55.37 2,946,781 -1.46(-2.58%)
Feb 27, 2024 56.57 56.96 56.48 56.83 2,270,984 +0.61(+1.08%)
Feb 26, 2024 55.72 56.26 55.34 56.23 1,722,253 +0.30(+0.53%)
Feb 23, 2024 55.81 56.20 55.29 55.93 3,384,976 +0.06(+0.11%)
Feb 22, 2024 55.82 55.98 55.23 55.87 2,557,088 +0.07(+0.13%)
Feb 21, 2024 55.31 55.84 55.16 55.80 1,604,740 +0.47(+0.85%)
Feb 20, 2024 55.96 55.96 55.15 55.33 2,491,622 -1.14(-2.01%)
Feb 16, 2024 56.71 57.26 56.45 56.46 3,107,758 -0.44(-0.77%)
Feb 15, 2024 55.58 57.00 55.58 56.90 2,610,412 +1.45(+2.62%)
Feb 14, 2024 54.84 55.62 54.56 55.45 2,358,133 +1.03(+1.89%)
Feb 13, 2024 55.28 55.42 54.05 54.42 3,519,872 -2.19(-3.87%)
Feb 12, 2024 56.06 57.10 56.03 56.61 1,846,031 +0.62(+1.10%)
Feb 09, 2024 56.16 56.17 55.57 56.00 2,422,908 -0.04(-0.07%)
Feb 08, 2024 55.42 56.26 55.15 56.04 2,553,249 +0.15(+0.27%)
Feb 07, 2024 55.71 56.02 55.26 55.89 2,951,234 +0.29(+0.52%)
Feb 06, 2024 55.57 55.90 55.28 55.60 2,971,282 +0.08(+0.14%)
Feb 05, 2024 56.32 56.32 55.09 55.52 4,015,455 -1.61(-2.83%)
Feb 02, 2024 57.03 57.48 56.53 57.13 2,624,791 -0.46(-0.80%)
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.