Skip to main content

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

59.33 +0.97 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.53 33.54 32.24 32.63 4,743,113 -0.86(-2.57%)
May 30, 2012 34.00 34.12 33.40 33.49 3,969,176 -1.18(-3.39%)
May 29, 2012 34.48 35.00 34.17 34.66 3,965,442 +0.80(+2.37%)
May 25, 2012 33.88 34.12 33.59 33.86 2,647,925 -0.17(-0.49%)
May 24, 2012 34.45 34.50 33.40 34.02 6,736,099 -0.25(-0.72%)
May 23, 2012 33.07 34.32 32.53 34.27 7,885,487 +0.81(+2.42%)
May 22, 2012 34.37 34.77 33.13 33.46 7,176,731 -0.89(-2.58%)
May 21, 2012 33.32 34.44 33.24 34.35 3,872,820 +1.25(+3.78%)
May 18, 2012 34.13 34.34 32.87 33.10 8,438,776 -0.85(-2.51%)
May 17, 2012 34.66 34.96 33.86 33.95 6,835,365 -0.47(-1.37%)
May 16, 2012 35.38 36.02 34.36 34.42 7,553,801 -0.83(-2.35%)
May 15, 2012 36.62 36.86 35.06 35.25 7,188,035 -1.47(-4.01%)
May 14, 2012 36.63 37.26 36.57 36.72 4,166,259 -0.50(-1.33%)
May 11, 2012 37.01 37.94 36.91 37.22 4,603,340 -0.32(-0.86%)
May 10, 2012 38.16 38.25 37.18 37.54 4,763,934 -0.08(-0.22%)
May 09, 2012 36.62 38.16 36.37 37.63 8,111,097 +0.12(+0.33%)
May 08, 2012 37.30 37.52 36.48 37.50 6,117,694 -0.27(-0.72%)
May 07, 2012 37.83 38.27 37.29 37.78 3,358,545 -0.26(-0.67%)
May 04, 2012 38.50 38.82 37.92 38.03 4,084,400 -0.90(-2.32%)
May 03, 2012 39.74 39.99 38.67 38.94 4,841,376 -0.75(-1.88%)
May 02, 2012 39.99 40.19 39.34 39.68 3,038,273 -0.75(-1.86%)
May 01, 2012 40.04 41.05 40.04 40.43 3,818,823 +0.32(+0.79%)
Apr 30, 2012 39.85 40.36 39.37 40.11 3,406,069 +0.14(+0.34%)
Apr 27, 2012 40.22 40.44 39.74 39.98 2,674,375 -0.17(-0.41%)
Apr 26, 2012 39.65 40.17 39.56 40.14 2,251,957 +0.20(+0.50%)
Apr 25, 2012 39.59 40.09 39.23 39.95 4,295,358 +0.98(+2.51%)
Apr 24, 2012 38.79 39.52 38.47 38.97 4,405,774 +0.24(+0.62%)
Apr 23, 2012 38.69 38.86 37.84 38.73 6,472,811 -0.70(-1.78%)
Apr 20, 2012 40.38 40.79 39.37 39.43 5,563,500 -0.55(-1.39%)
Apr 19, 2012 40.16 40.78 39.73 39.99 5,015,682 -0.12(-0.29%)
Apr 18, 2012 40.43 40.83 39.97 40.10 4,490,531 -0.43(-1.06%)
Apr 17, 2012 40.23 41.20 40.10 40.53 4,454,044 +0.71(+1.79%)
Apr 16, 2012 40.33 40.68 39.53 39.82 4,693,464 -0.09(-0.23%)
Apr 13, 2012 40.76 40.76 39.83 39.91 6,984,162 -1.10(-2.69%)
Apr 12, 2012 39.32 41.23 39.32 41.01 6,112,445 +1.83(+4.67%)
Apr 11, 2012 39.51 39.92 39.07 39.18 4,387,271 +0.34(+0.87%)
Apr 10, 2012 39.21 39.56 38.26 38.84 6,853,816 -0.46(-1.16%)
Apr 09, 2012 38.98 39.72 38.87 39.30 4,457,420 -0.22(-0.54%)
Apr 05, 2012 39.85 40.52 39.37 39.51 3,462,370 -0.46(-1.14%)
Apr 04, 2012 40.16 40.54 39.67 39.97 5,073,831 -0.99(-2.41%)
Apr 03, 2012 41.85 41.87 40.55 40.96 7,237,276 -0.93(-2.21%)
Apr 02, 2012 41.12 42.31 41.04 41.88 4,718,723 +0.71(+1.73%)
Mar 30, 2012 41.52 41.60 40.54 41.17 3,456,625 +0.03(+0.08%)
Mar 29, 2012 40.27 41.22 39.83 41.14 6,245,503 +0.60(+1.47%)
Mar 28, 2012 41.20 41.23 39.99 40.54 6,718,117 -0.76(-1.84%)
Mar 27, 2012 41.73 42.21 41.30 41.30 2,969,842 -0.31(-0.74%)
Mar 26, 2012 41.86 42.10 41.16 41.61 3,830,802 +0.30(+0.72%)
Mar 23, 2012 40.68 41.68 40.60 41.31 6,420,332 +0.62(+1.53%)
Mar 22, 2012 41.46 41.46 40.30 40.69 6,542,539 -1.32(-3.13%)
Mar 21, 2012 42.40 42.63 41.72 42.01 4,378,209 -0.25(-0.59%)
Mar 20, 2012 42.31 42.41 41.45 42.26 4,920,790 -0.64(-1.49%)
Mar 19, 2012 42.26 43.53 42.04 42.89 6,222,270 +0.70(+1.67%)
Mar 16, 2012 41.85 42.51 41.84 42.19 8,061,157 +0.52(+1.26%)
Mar 15, 2012 41.27 41.92 40.84 41.67 4,252,654 +0.45(+1.10%)
Mar 14, 2012 41.75 41.86 41.00 41.21 6,635,804 -0.70(-1.68%)
Mar 13, 2012 41.20 42.02 41.03 41.91 4,524,110 +1.14(+2.80%)
Mar 12, 2012 41.62 42.09 40.71 40.77 5,381,317 -0.98(-2.35%)
Mar 09, 2012 40.85 42.31 40.75 41.76 6,220,854 +0.96(+2.35%)
Mar 08, 2012 40.73 40.98 40.18 40.80 3,278,490 +0.49(+1.21%)
Mar 07, 2012 40.60 40.60 39.86 40.31 3,613,463 +0.08(+0.21%)
Mar 06, 2012 40.24 40.35 39.72 40.23 5,899,156 -1.05(-2.54%)
Mar 05, 2012 42.35 42.35 41.02 41.28 3,796,179 -1.22(-2.88%)
Mar 02, 2012 43.23 43.38 42.28 42.50 3,722,010 -0.83(-1.93%)
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.