Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.24 +0.29 (+0.51%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 58.82 58.82 57.77 57.95 1,631,264 -0.94(-1.60%)
Jun 24, 2024 59.21 59.72 58.89 58.89 2,032,822 -0.07(-0.13%)
Jun 21, 2024 59.16 59.16 58.19 58.96 2,581,065 -0.24(-0.40%)
Jun 20, 2024 58.78 59.68 58.67 59.20 3,130,675 +0.80(+1.37%)
Jun 18, 2024 58.10 58.59 57.86 58.40 2,348,751 +0.20(+0.34%)
Jun 17, 2024 57.76 58.33 57.11 58.21 2,416,535 +0.09(+0.15%)
Jun 14, 2024 58.17 58.49 57.48 58.12 2,569,069 -0.57(-0.97%)
Jun 13, 2024 59.11 59.33 58.19 58.68 4,053,887 -0.70(-1.18%)
Jun 12, 2024 60.66 60.87 59.12 59.38 2,651,954 +0.25(+0.42%)
Jun 11, 2024 59.45 59.45 58.58 59.13 3,237,537 -1.12(-1.86%)
Jun 10, 2024 60.25 60.38 59.30 60.25 3,703,848 -0.11(-0.18%)
Jun 07, 2024 61.17 61.21 60.14 60.36 3,437,487 -2.03(-3.25%)
Jun 06, 2024 61.67 62.64 61.67 62.39 1,983,312 +0.67(+1.08%)
Jun 05, 2024 61.33 61.78 61.04 61.72 2,881,910 +0.53(+0.86%)
Jun 04, 2024 63.35 63.35 61.00 61.19 5,506,377 -3.00(-4.67%)
Jun 03, 2024 64.61 65.01 63.79 64.19 4,616,385 -0.14(-0.22%)
May 31, 2024 64.25 64.64 63.29 64.33 1,874,273 +0.52(+0.81%)
May 30, 2024 62.99 64.20 62.96 63.81 1,612,763 +0.67(+1.06%)
May 29, 2024 63.44 63.82 63.05 63.14 2,267,916 -1.03(-1.60%)
May 28, 2024 64.32 64.45 63.72 64.17 2,076,430 +0.94(+1.48%)
May 24, 2024 63.22 63.56 62.93 63.23 1,545,712 +0.47(+0.75%)
May 23, 2024 63.63 63.68 62.30 62.76 2,992,286 -0.75(-1.18%)
May 22, 2024 64.27 64.38 63.11 63.51 2,501,788 -1.54(-2.36%)
May 21, 2024 64.58 65.25 64.49 65.04 2,917,573 +0.23(+0.35%)
May 20, 2024 64.13 64.96 63.79 64.81 4,386,954 +0.92(+1.44%)
May 17, 2024 63.24 64.16 63.19 63.90 4,139,758 +1.17(+1.86%)
May 16, 2024 63.18 63.27 62.70 62.73 2,614,726 -0.40(-0.63%)
May 15, 2024 62.90 63.18 62.12 63.13 2,949,254 +0.79(+1.27%)
May 14, 2024 62.28 62.60 61.94 62.34 3,438,476 +0.64(+1.04%)
May 13, 2024 61.78 62.28 61.52 61.70 2,228,051 +0.21(+0.34%)
May 10, 2024 62.49 62.59 61.43 61.49 2,543,674 -0.50(-0.81%)
May 09, 2024 60.89 62.12 60.61 61.99 2,910,890 +1.27(+2.09%)
May 08, 2024 60.64 61.01 60.49 60.72 2,574,901 -0.52(-0.85%)
May 07, 2024 61.10 61.75 60.87 61.24 3,040,430 +0.26(+0.43%)
May 06, 2024 61.21 61.76 60.89 60.98 3,458,488 +0.24(+0.39%)
May 03, 2024 60.75 61.10 60.14 60.74 3,983,592 +0.74(+1.23%)
May 02, 2024 59.46 60.24 59.07 60.00 3,116,965 +0.81(+1.37%)
May 01, 2024 59.88 60.60 58.81 59.19 5,379,039 +0.02(+0.03%)
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%)
Feb 01, 2024 57.40 57.93 56.88 57.59 3,870,804 +0.61(+1.07%)
Jan 31, 2024 57.92 58.64 56.95 56.98 3,476,076 -0.93(-1.60%)
Jan 30, 2024 57.21 57.93 56.92 57.91 2,205,945 +0.31(+0.54%)
Jan 29, 2024 56.82 57.62 56.09 57.60 1,660,872 +0.74(+1.30%)
Jan 26, 2024 56.65 57.14 56.36 56.86 2,432,362 +0.37(+0.65%)
Jan 25, 2024 57.60 57.60 56.01 56.49 2,945,569 -0.46(-0.80%)
Jan 24, 2024 58.14 58.28 56.91 56.95 2,342,890 -0.28(-0.49%)
Jan 23, 2024 57.30 57.78 56.86 57.23 1,955,310 +0.60(+1.06%)
Jan 22, 2024 56.03 56.72 55.84 56.63 2,395,716 +0.42(+0.74%)
Jan 19, 2024 56.37 56.37 55.36 56.22 2,384,459 +0.19(+0.34%)
Jan 18, 2024 56.01 56.15 55.33 56.03 2,566,164 +0.62(+1.11%)
Jan 17, 2024 54.95 55.50 54.71 55.41 2,550,879 -0.43(-0.77%)
Jan 16, 2024 56.94 57.06 55.69 55.84 2,543,877 -1.49(-2.61%)
Jan 12, 2024 57.44 58.31 57.09 57.33 3,016,797 +0.58(+1.02%)
Jan 11, 2024 57.00 57.03 56.12 56.75 2,458,106 -0.20(-0.35%)
Jan 10, 2024 57.44 57.46 56.64 56.95 3,650,051 -0.51(-0.88%)
Jan 09, 2024 58.01 58.01 57.41 57.46 3,131,061 -0.85(-1.45%)
Jan 08, 2024 57.79 58.31 56.86 58.31 2,802,246 +0.34(+0.58%)
Jan 05, 2024 57.86 58.55 57.61 57.97 2,577,776 -0.12(-0.21%)
Jan 04, 2024 58.04 58.69 57.72 58.09 2,706,777 +0.12(+0.21%)
Jan 03, 2024 58.24 58.78 57.56 57.97 3,883,863 -1.15(-1.94%)
Jan 02, 2024 59.25 60.08 58.80 59.12 4,097,510 -0.51(-0.85%)
Dec 29, 2023 60.44 60.47 59.52 59.62 2,132,677 -0.91(-1.50%)
Dec 28, 2023 60.99 61.18 60.42 60.53 2,242,776 -0.66(-1.07%)
Dec 27, 2023 61.11 61.59 61.00 61.19 2,234,760 +0.13(+0.21%)
Dec 26, 2023 60.84 61.25 60.54 61.06 2,546,002 +0.50(+0.82%)
Dec 22, 2023 60.41 60.98 60.24 60.56 2,591,356 +0.65(+1.08%)
Dec 21, 2023 59.30 59.93 59.19 59.91 2,498,587 +1.34(+2.28%)
Dec 20, 2023 59.49 60.31 58.58 58.58 3,966,974 -1.10(-1.84%)
Dec 19, 2023 58.49 59.76 58.12 59.67 4,141,583 +1.79(+3.10%)
Dec 18, 2023 58.76 59.12 57.88 57.88 3,646,768 +0.90(+1.59%)
Dec 15, 2023 56.88 57.65 56.46 56.98 3,489,564 +0.25(+0.44%)
Dec 14, 2023 55.96 56.99 55.72 56.73 6,818,155 +2.06(+3.77%)
Dec 13, 2023 52.68 54.68 52.49 54.67 5,142,698 +1.94(+3.68%)
Dec 12, 2023 53.79 53.79 52.48 52.73 2,600,296 -1.08(-2.02%)
Dec 11, 2023 53.22 53.90 52.66 53.81 2,751,002 +0.08(+0.15%)
Dec 08, 2023 53.61 54.47 53.41 53.73 2,779,200 +0.10(+0.19%)
Dec 07, 2023 53.62 53.76 53.13 53.63 2,164,762 +0.22(+0.41%)
Dec 06, 2023 54.39 55.07 53.40 53.42 3,588,077 -0.64(-1.18%)
Dec 05, 2023 55.15 55.15 54.03 54.05 4,097,782 -1.37(-2.48%)
Dec 04, 2023 55.41 55.80 55.08 55.42 2,983,162 -0.54(-0.96%)
Dec 01, 2023 54.64 56.15 54.22 55.96 6,818,267 +1.49(+2.74%)
Nov 30, 2023 53.83 54.58 53.57 54.47 3,037,277 +0.84(+1.56%)
Nov 29, 2023 53.72 54.02 53.39 53.63 2,531,164 +0.08(+0.15%)
Nov 28, 2023 53.67 54.01 53.21 53.55 2,991,224 +0.06(+0.11%)
Nov 27, 2023 53.19 53.63 52.86 53.49 4,218,572 +0.43(+0.81%)
Nov 24, 2023 52.76 53.53 52.68 53.07 1,436,370 +0.30(+0.57%)
Nov 22, 2023 52.54 52.85 52.04 52.77 2,464,093 +0.25(+0.47%)
Nov 21, 2023 52.49 53.19 52.48 52.52 2,805,343 +0.13(+0.25%)
Nov 20, 2023 52.30 52.75 52.04 52.39 1,724,075 +0.10(+0.19%)
Nov 17, 2023 51.82 52.49 51.80 52.29 2,195,726 +0.92(+1.78%)
Nov 16, 2023 51.57 52.13 51.16 51.38 2,542,962 -0.26(-0.50%)
Nov 15, 2023 51.50 52.41 51.45 51.63 2,603,450 +0.10(+0.19%)
Nov 14, 2023 50.13 51.65 50.13 51.53 4,433,199 +2.49(+5.07%)
Nov 13, 2023 49.01 49.46 48.83 49.05 1,407,518 -0.04(-0.08%)
Nov 10, 2023 48.93 49.20 48.52 49.09 3,358,300 +0.28(+0.57%)
Nov 09, 2023 49.52 49.78 48.74 48.81 2,750,924 -0.38(-0.77%)
Nov 08, 2023 49.46 49.87 48.88 49.19 2,268,170 -0.33(-0.66%)
Nov 07, 2023 49.83 49.84 49.05 49.52 3,015,965 -0.97(-1.93%)
Nov 06, 2023 51.10 51.22 50.35 50.49 2,087,778 -0.45(-0.88%)
Nov 03, 2023 51.03 51.79 50.83 50.94 3,476,638 +0.52(+1.03%)
Nov 02, 2023 49.99 50.63 49.92 50.42 2,881,444 +1.01(+2.05%)
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.