Skip to main content

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

58.11 +0.16 (+0.28%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.98 30.02 29.49 29.91 4,959,487 +0.11(+0.36%)
Jan 30, 2017 29.96 29.99 29.32 29.81 5,713,356 -0.33(-1.10%)
Jan 27, 2017 29.89 30.29 29.81 30.14 2,971,563 +0.29(+0.96%)
Jan 26, 2017 29.86 30.30 29.59 29.85 4,205,645 -0.30(-1.01%)
Jan 25, 2017 30.40 30.45 29.70 30.16 6,918,342 -0.41(-1.35%)
Jan 24, 2017 30.17 30.86 30.14 30.57 7,274,595 +0.92(+3.11%)
Jan 23, 2017 29.65 29.70 29.27 29.65 4,902,983 +0.27(+0.92%)
Jan 20, 2017 29.14 29.48 29.04 29.38 2,805,086 +0.22(+0.77%)
Jan 19, 2017 29.23 29.44 28.84 29.15 3,323,914 -0.41(-1.39%)
Jan 18, 2017 28.96 29.72 28.92 29.57 5,355,449 +0.61(+2.10%)
Jan 17, 2017 29.31 29.43 28.88 28.96 2,869,763 -0.09(-0.31%)
Jan 13, 2017 29.05 29.05 29.05 0 +0.25(+0.87%)
Jan 12, 2017 29.17 29.29 28.64 28.79 4,930,892 -0.39(-1.35%)
Jan 11, 2017 29.24 29.29 28.77 29.19 4,707,036 +0.09(+0.31%)
Jan 10, 2017 28.64 29.18 28.58 29.10 5,351,795 +0.99(+3.54%)
Jan 09, 2017 28.72 28.79 28.04 28.10 3,384,261 -0.39(-1.35%)
Jan 06, 2017 29.25 29.25 28.49 28.49 4,691,457 -0.77(-2.63%)
Jan 05, 2017 29.02 29.54 28.88 29.26 4,626,919 +0.39(+1.33%)
Jan 04, 2017 28.12 28.91 27.91 28.88 6,695,691 +1.02(+3.67%)
Jan 03, 2017 27.59 28.04 27.51 27.85 3,490,287 +0.61(+2.24%)
Dec 30, 2016 27.24 27.24 27.24 0 -0.85(-3.03%)
Dec 29, 2016 27.95 28.20 27.81 28.10 2,553,050 +0.17(+0.61%)
Dec 28, 2016 28.31 28.50 27.85 27.93 2,858,690 -0.24(-0.86%)
Dec 27, 2016 28.28 28.32 27.97 28.17 3,356,491 +0.29(+1.03%)
Dec 23, 2016 27.88 27.88 27.88 0 +0.04(+0.16%)
Dec 22, 2016 28.23 28.48 27.80 27.84 4,604,108 -0.53(-1.86%)
Dec 21, 2016 28.63 28.67 28.16 28.36 2,365,256 -0.09(-0.31%)
Dec 20, 2016 27.71 28.51 27.62 28.45 3,369,751 +0.54(+1.93%)
Dec 19, 2016 27.78 28.11 27.70 27.92 5,837,002 -0.13(-0.48%)
Dec 16, 2016 28.56 28.72 27.96 28.05 3,851,577 -0.53(-1.85%)
Dec 15, 2016 28.21 28.69 27.96 28.58 9,024,735 -0.11(-0.37%)
Dec 14, 2016 28.79 29.66 28.65 28.69 5,762,484 -0.27(-0.93%)
Dec 13, 2016 29.21 29.43 28.45 28.95 5,455,397 -0.19(-0.64%)
Dec 12, 2016 29.71 29.83 29.08 29.14 3,403,767 -0.45(-1.51%)
Dec 09, 2016 30.27 30.35 29.42 29.59 9,720,725 -0.56(-1.87%)
Dec 08, 2016 30.32 30.61 29.79 30.15 6,070,098 +0.11(+0.36%)
Dec 07, 2016 30.04 30.35 29.82 30.05 6,042,824 +0.38(+1.30%)
Dec 06, 2016 29.46 29.81 29.05 29.66 8,489,957 -0.03(-0.09%)
Dec 05, 2016 29.01 29.73 28.97 29.69 5,603,890 +1.03(+3.59%)
Dec 02, 2016 27.78 28.66 27.76 28.66 4,200,436 +0.69(+2.46%)
Dec 01, 2016 27.93 28.25 27.73 27.97 3,379,249 +0.17(+0.61%)
Nov 30, 2016 28.15 28.39 27.65 27.80 5,274,677 +0.04(+0.13%)
Nov 29, 2016 27.38 28.02 27.18 27.77 6,203,141 -0.56(-1.99%)
Nov 28, 2016 28.65 28.68 28.03 28.33 4,748,904 -0.22(-0.78%)
Nov 25, 2016 28.45 28.70 28.22 28.55 2,060,823 +0.24(+0.85%)
Nov 23, 2016 28.31 28.31 28.31 0 +0.10(+0.35%)
Nov 22, 2016 27.39 28.30 27.28 28.21 8,290,122 +1.31(+4.89%)
Nov 21, 2016 26.77 26.91 26.59 26.90 4,130,237 +0.53(+2.00%)
Nov 18, 2016 26.39 26.51 26.18 26.37 4,201,054 -0.06(-0.24%)
Nov 17, 2016 26.70 26.93 26.37 26.43 6,016,823 -0.21(-0.77%)
Nov 16, 2016 26.73 26.82 26.23 26.64 7,430,451 -0.41(-1.52%)
Nov 15, 2016 26.27 27.08 26.17 27.05 9,180,533 +0.28(+1.03%)
Nov 14, 2016 26.26 26.78 26.05 26.77 9,685,633 +0.97(+3.78%)
Nov 11, 2016 26.02 26.08 25.16 25.80 8,220,315 -0.02(-0.07%)
Nov 10, 2016 26.35 26.37 25.73 25.82 10,182,782 -0.02(-0.07%)
Nov 09, 2016 25.25 26.04 25.03 25.84 11,659,060 +1.85(+7.72%)
Nov 08, 2016 23.65 24.15 23.60 23.98 5,085,279 +0.30(+1.28%)
Nov 07, 2016 23.58 23.77 23.33 23.68 5,564,144 +0.42(+1.81%)
Nov 04, 2016 22.80 23.45 22.71 23.26 9,992,080 +0.43(+1.88%)
Nov 03, 2016 22.31 22.97 22.30 22.83 5,726,959 +0.55(+2.49%)
Nov 02, 2016 22.49 23.03 22.28 22.28 5,604,003 -0.46(-2.01%)
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.