Skip to main content

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

58.29 +0.34 (+0.59%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 49.46 49.71 48.85 49.21 3,132,526 -0.32(-0.64%)
Oct 30, 2023 49.64 49.93 48.97 49.53 3,099,011 +0.40(+0.81%)
Oct 27, 2023 49.04 49.31 48.38 49.13 3,132,403 +0.39(+0.80%)
Oct 26, 2023 48.40 49.42 48.40 48.74 3,752,249 +0.05(+0.10%)
Oct 25, 2023 48.90 49.26 48.53 48.69 3,072,730 -0.33(-0.67%)
Oct 24, 2023 48.75 49.57 48.68 49.02 3,162,659 +0.71(+1.46%)
Oct 23, 2023 48.25 48.98 47.76 48.31 2,726,008 -0.33(-0.67%)
Oct 20, 2023 49.26 49.50 48.59 48.64 3,165,735 -0.77(-1.55%)
Oct 19, 2023 50.26 50.36 49.23 49.41 3,045,869 -0.97(-1.94%)
Oct 18, 2023 51.54 51.62 50.23 50.38 3,051,991 -1.34(-2.60%)
Oct 17, 2023 50.19 52.00 50.19 51.72 2,754,582 +1.06(+2.10%)
Oct 16, 2023 50.60 51.09 50.29 50.66 2,151,883 +0.48(+0.95%)
Oct 13, 2023 50.59 51.05 50.04 50.18 2,658,361 +0.00(+0.00%)
Oct 12, 2023 51.35 51.41 49.58 50.18 3,731,518 -1.66(-3.20%)
Oct 11, 2023 51.91 52.18 51.27 51.84 2,432,265 +0.08(+0.15%)
Oct 10, 2023 51.43 52.09 51.43 51.76 2,376,025 +0.66(+1.28%)
Oct 09, 2023 50.41 51.41 50.34 51.11 2,341,162 +0.56(+1.10%)
Oct 06, 2023 49.64 50.99 49.48 50.55 2,743,370 +0.92(+1.84%)
Oct 05, 2023 49.51 50.07 49.30 49.63 2,241,928 -0.07(-0.14%)
Oct 04, 2023 50.10 50.18 49.08 49.70 2,800,637 -0.44(-0.87%)
Oct 03, 2023 50.29 51.03 49.84 50.14 3,300,071 -0.68(-1.33%)
Oct 02, 2023 51.64 51.77 50.43 50.82 4,453,772 -1.41(-2.70%)
Sep 29, 2023 52.90 53.02 51.97 52.23 3,915,961 -0.06(-0.11%)
Sep 28, 2023 51.61 52.51 51.53 52.29 3,591,189 +0.93(+1.80%)
Sep 27, 2023 51.18 51.86 50.97 51.37 3,000,745 +0.59(+1.16%)
Sep 26, 2023 51.43 51.76 50.72 50.78 2,158,782 -0.99(-1.90%)
Sep 25, 2023 51.08 51.80 51.52 51.76 1,796,779 +0.48(+0.93%)
Sep 22, 2023 51.34 51.77 51.19 51.29 2,266,520 +0.49(+0.96%)
Sep 21, 2023 51.08 51.23 50.65 50.80 2,917,552 -1.05(-2.03%)
Sep 20, 2023 52.33 52.84 51.83 51.85 1,983,888 -0.27(-0.52%)
Sep 19, 2023 52.62 53.04 51.92 52.12 1,816,051 -0.36(-0.68%)
Sep 18, 2023 52.95 53.00 52.43 52.48 2,043,881 -0.41(-0.77%)
Sep 15, 2023 53.42 53.57 52.67 52.89 3,782,768 -0.57(-1.06%)
Sep 14, 2023 52.53 53.62 52.47 53.46 5,300,579 +1.77(+3.42%)
Sep 13, 2023 51.50 51.81 51.28 51.69 2,472,702 +0.39(+0.75%)
Sep 12, 2023 51.08 51.73 50.86 51.30 2,090,794 +0.19(+0.37%)
Sep 11, 2023 51.64 51.95 51.01 51.11 2,251,297 +0.12(+0.23%)
Sep 08, 2023 51.26 51.39 50.79 51.00 2,239,614 -0.27(-0.52%)
Sep 07, 2023 51.14 51.34 50.72 51.26 2,355,937 -0.40(-0.77%)
Sep 06, 2023 51.98 52.42 51.16 51.66 1,995,516 -0.38(-0.72%)
Sep 05, 2023 52.52 52.52 51.80 52.04 2,862,484 -0.69(-1.32%)
Sep 01, 2023 52.46 52.98 52.35 52.73 2,757,911 +1.10(+2.13%)
Aug 31, 2023 51.64 51.92 51.49 51.63 1,606,351 +0.08(+0.15%)
Aug 30, 2023 51.84 51.92 51.50 51.55 1,953,271 -0.15(-0.29%)
Aug 29, 2023 50.49 51.71 50.24 51.70 3,260,541 +1.19(+2.36%)
Aug 28, 2023 50.10 50.86 50.10 50.51 2,421,081 +0.55(+1.09%)
Aug 25, 2023 50.14 50.32 49.19 49.96 2,899,418 -0.01(-0.02%)
Aug 24, 2023 50.45 50.57 49.88 49.97 2,546,240 -0.78(-1.54%)
Aug 23, 2023 50.63 51.13 50.44 50.76 2,505,650 +0.05(+0.10%)
Aug 22, 2023 50.85 51.00 50.40 50.71 2,994,894 +0.24(+0.47%)
Aug 21, 2023 50.78 50.98 50.03 50.47 2,983,682 -0.30(-0.59%)
Aug 18, 2023 50.52 50.92 50.04 50.77 4,257,397 +0.09(+0.18%)
Aug 17, 2023 51.19 51.52 50.66 50.68 2,630,798 +0.12(+0.24%)
Aug 16, 2023 50.36 51.16 50.21 50.56 2,543,180 +0.15(+0.29%)
Aug 15, 2023 51.16 51.18 50.36 50.41 5,395,747 -1.22(-2.36%)
Aug 14, 2023 50.95 51.70 50.13 51.63 4,267,260 +1.11(+2.20%)
Aug 11, 2023 50.07 50.65 49.93 50.52 2,074,302 +0.15(+0.30%)
Aug 10, 2023 51.52 51.61 50.07 50.37 2,569,072 -0.91(-1.78%)
Aug 09, 2023 51.47 51.61 51.05 51.28 1,797,520 -0.02(-0.04%)
Aug 08, 2023 50.57 51.31 50.11 51.30 2,337,920 -0.02(-0.04%)
Aug 07, 2023 51.37 51.56 50.77 51.32 2,085,696 +0.08(+0.15%)
Aug 04, 2023 51.24 51.97 51.01 51.24 2,252,972 +0.04(+0.08%)
Aug 03, 2023 51.12 51.62 50.71 51.20 2,898,710 -0.12(-0.23%)
Aug 02, 2023 52.22 52.25 51.16 51.32 2,513,725 -1.53(-2.89%)
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.