Skip to main content

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

58.24 +0.29 (+0.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 60.85 61.41 60.62 60.92 4,727,859 +0.25(+0.41%)
Mar 30, 2011 60.87 60.97 59.57 60.67 6,470,387 +0.46(+0.76%)
Mar 29, 2011 59.28 60.33 59.05 60.21 4,041,642 +0.97(+1.63%)
Mar 28, 2011 59.92 60.33 59.14 59.24 4,387,755 -0.64(-1.07%)
Mar 25, 2011 59.90 60.88 59.67 59.88 4,803,803 +0.04(+0.07%)
Mar 24, 2011 59.91 60.30 59.02 59.84 4,028,350 +0.30(+0.50%)
Mar 23, 2011 58.24 59.83 57.89 59.55 4,317,310 +1.30(+2.22%)
Mar 22, 2011 57.69 58.31 57.34 58.25 4,313,507 +0.60(+1.04%)
Mar 21, 2011 57.49 57.67 57.13 57.65 5,824,798 +1.11(+1.97%)
Mar 18, 2011 57.82 57.85 56.53 56.54 8,531,712 -0.26(-0.46%)
Mar 17, 2011 56.94 57.46 56.33 56.80 6,718,510 +0.98(+1.76%)
Mar 16, 2011 56.89 57.72 54.99 55.82 7,931,073 -0.76(-1.35%)
Mar 15, 2011 55.77 56.92 55.77 56.58 7,685,849 +0.04(+0.07%)
Mar 14, 2011 56.25 57.09 55.67 56.54 5,874,142 +0.21(+0.38%)
Mar 11, 2011 54.48 56.67 54.33 56.33 7,960,879 +1.45(+2.64%)
Mar 10, 2011 55.89 56.05 54.78 54.88 12,531,795 -2.06(-3.63%)
Mar 09, 2011 58.17 58.41 56.63 56.94 7,165,599 -1.33(-2.28%)
Mar 08, 2011 58.32 58.61 56.87 58.27 4,977,597 +0.15(+0.25%)
Mar 07, 2011 59.71 60.23 57.61 58.12 6,164,794 -1.34(-2.26%)
Mar 04, 2011 59.66 59.99 59.01 59.46 3,455,938 -0.05(-0.08%)
Mar 03, 2011 58.77 59.70 58.49 59.51 2,411,251 +1.42(+2.44%)
Mar 02, 2011 57.55 58.50 57.25 58.09 2,833,109 +0.69(+1.20%)
Mar 01, 2011 59.01 59.33 57.33 57.40 4,462,393 -1.30(-2.22%)
Feb 28, 2011 58.82 59.27 58.04 58.71 3,129,132 +0.49(+0.84%)
Feb 25, 2011 57.87 58.22 57.38 58.22 2,916,162 +1.00(+1.75%)
Feb 24, 2011 57.29 58.21 56.21 57.22 4,364,268 -0.25(-0.43%)
Feb 23, 2011 57.51 57.97 55.82 57.46 6,958,883 +0.29(+0.50%)
Feb 22, 2011 59.24 59.86 57.06 57.18 5,819,394 -2.48(-4.16%)
Feb 18, 2011 61.17 61.17 59.19 59.66 4,585,547 -1.01(-1.66%)
Feb 17, 2011 60.58 60.91 59.75 60.67 3,019,364 +0.65(+1.09%)
Feb 16, 2011 59.57 60.08 59.20 60.01 2,942,067 +0.88(+1.49%)
Feb 15, 2011 59.31 59.86 59.04 59.14 3,818,881 +0.11(+0.19%)
Feb 14, 2011 57.64 59.29 57.55 59.02 6,706,898 +1.61(+2.81%)
Feb 11, 2011 57.17 57.61 56.80 57.41 4,989,860 +0.16(+0.29%)
Feb 10, 2011 56.37 57.77 56.28 57.24 6,143,878 +0.44(+0.78%)
Feb 09, 2011 57.96 58.28 56.43 56.80 7,229,696 -1.38(-2.38%)
Feb 08, 2011 58.17 58.43 57.49 58.19 5,479,314 +0.36(+0.62%)
Feb 07, 2011 57.71 58.53 57.44 57.82 6,448,434 +0.46(+0.80%)
Feb 04, 2011 58.40 58.41 56.80 57.37 7,025,260 -0.75(-1.30%)
Feb 03, 2011 57.72 58.19 56.57 58.12 5,894,802 +0.23(+0.40%)
Feb 02, 2011 58.14 58.86 57.60 57.89 4,274,111 -0.18(-0.31%)
Feb 01, 2011 57.02 58.22 56.92 58.07 6,739,428 +1.56(+2.77%)
Jan 31, 2011 55.78 56.61 55.77 56.51 4,922,790 +1.11(+2.01%)
Jan 28, 2011 55.80 56.19 55.00 55.39 5,851,291 -0.55(-0.98%)
Jan 27, 2011 56.97 57.17 55.23 55.94 4,574,054 -1.15(-2.01%)
Jan 26, 2011 54.88 57.12 54.88 57.09 4,600,683 +2.47(+4.53%)
Jan 25, 2011 54.50 54.68 53.24 54.61 6,352,793 -0.07(-0.13%)
Jan 24, 2011 53.58 55.12 53.54 54.69 5,154,570 +1.01(+1.88%)
Jan 21, 2011 55.11 55.33 53.65 53.68 5,082,631 -0.99(-1.81%)
Jan 20, 2011 54.56 54.81 53.62 54.67 7,895,170 -0.48(-0.88%)
Jan 19, 2011 57.35 57.37 55.06 55.15 5,425,647 -2.03(-3.55%)
Jan 18, 2011 56.42 57.19 56.29 57.19 2,757,127 +1.00(+1.78%)
Jan 14, 2011 56.95 57.20 56.04 56.19 6,131,394 -1.22(-2.13%)
Jan 13, 2011 58.42 58.44 57.23 57.41 3,853,121 -0.75(-1.30%)
Jan 12, 2011 58.78 58.79 57.43 58.16 3,338,053 +0.09(+0.15%)
Jan 11, 2011 56.99 58.10 56.95 58.07 4,277,850 +1.64(+2.91%)
Jan 10, 2011 56.28 56.54 55.49 56.43 3,138,166 +0.01(+0.01%)
Jan 07, 2011 56.65 57.10 55.40 56.42 4,107,593 -0.28(-0.49%)
Jan 06, 2011 57.59 57.77 56.52 56.70 6,611,414 -0.71(-1.24%)
Jan 05, 2011 56.60 57.72 56.08 57.41 3,686,225 +0.38(+0.68%)
Jan 04, 2011 57.60 58.08 55.65 57.03 5,433,682 -0.43(-0.74%)
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.