Skip to main content

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

58.12 +0.16 (+0.28%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.09 27.45 26.83 27.29 4,461,639 +0.21(+0.76%)
Mar 30, 2017 27.04 27.32 26.97 27.08 3,200,135 +0.03(+0.10%)
Mar 29, 2017 26.98 27.27 26.86 27.06 2,487,841 +0.04(+0.17%)
Mar 28, 2017 26.80 27.15 26.54 27.01 6,295,855 +0.32(+1.21%)
Mar 27, 2017 26.19 26.74 25.93 26.69 4,549,508 +0.11(+0.40%)
Mar 24, 2017 26.97 27.12 26.49 26.58 5,041,728 -0.37(-1.36%)
Mar 23, 2017 27.18 27.38 26.78 26.95 3,008,996 -0.13(-0.46%)
Mar 22, 2017 26.87 27.30 26.81 27.07 5,162,454 +0.27(+1.00%)
Mar 21, 2017 27.84 27.90 26.76 26.80 8,550,781 -0.94(-3.39%)
Mar 20, 2017 27.66 27.83 27.34 27.75 2,846,152 +0.06(+0.22%)
Mar 17, 2017 28.00 28.32 27.62 27.68 4,415,957 -0.21(-0.74%)
Mar 16, 2017 28.49 28.69 27.85 27.89 5,658,921 -0.21(-0.73%)
Mar 15, 2017 27.09 28.16 26.90 28.10 6,959,791 +1.32(+4.92%)
Mar 14, 2017 27.06 27.12 26.60 26.78 4,251,052 -0.36(-1.32%)
Mar 13, 2017 27.17 27.40 26.98 27.14 5,021,779 +0.33(+1.24%)
Mar 10, 2017 26.96 27.17 26.49 26.81 6,158,990 +0.11(+0.40%)
Mar 09, 2017 26.95 27.37 26.55 26.70 6,777,326 -0.42(-1.55%)
Mar 08, 2017 27.38 27.52 27.07 27.12 2,986,399 -0.23(-0.85%)
Mar 07, 2017 28.01 28.10 27.34 27.35 4,771,645 -0.73(-2.58%)
Mar 06, 2017 28.30 28.38 27.86 28.08 4,132,415 -0.53(-1.85%)
Mar 03, 2017 28.57 28.80 28.10 28.61 4,668,120 +0.18(+0.63%)
Mar 02, 2017 29.66 29.66 28.39 28.43 7,398,553 -1.44(-4.83%)
Mar 01, 2017 29.44 30.04 29.44 29.87 4,890,398 +0.88(+3.03%)
Feb 28, 2017 29.10 29.37 28.78 28.99 2,873,670 -0.03(-0.09%)
Feb 27, 2017 28.90 29.76 28.86 29.02 4,618,481 +0.05(+0.19%)
Feb 24, 2017 28.94 29.48 28.78 28.96 5,359,004 -0.21(-0.74%)
Feb 23, 2017 30.67 30.84 29.05 29.18 9,581,911 -1.20(-3.95%)
Feb 22, 2017 30.63 30.77 30.11 30.38 3,654,920 -0.53(-1.71%)
Feb 21, 2017 30.81 31.12 30.67 30.91 3,639,914 +0.24(+0.79%)
Feb 17, 2017 30.67 30.67 30.67 0 -0.30(-0.96%)
Feb 16, 2017 31.02 31.19 30.73 30.96 4,093,303 -0.04(-0.12%)
Feb 15, 2017 30.86 31.16 30.86 31.00 6,063,913 -0.16(-0.52%)
Feb 14, 2017 31.21 31.29 30.78 31.16 4,837,363 -0.06(-0.20%)
Feb 13, 2017 31.13 31.55 31.09 31.22 4,364,274 +0.45(+1.46%)
Feb 10, 2017 30.82 30.89 30.62 30.77 3,896,330 +0.17(+0.56%)
Feb 09, 2017 30.35 30.72 30.08 30.60 3,349,449 +0.31(+1.03%)
Feb 08, 2017 30.25 30.54 30.02 30.29 2,823,487 +0.11(+0.36%)
Feb 07, 2017 30.46 30.73 30.12 30.18 4,781,425 -0.28(-0.91%)
Feb 06, 2017 30.16 30.46 30.12 30.46 3,303,270 +0.39(+1.31%)
Feb 03, 2017 29.97 30.20 29.76 30.07 3,013,405 -0.08(-0.27%)
Feb 02, 2017 29.95 30.29 29.86 30.15 2,560,913 +0.47(+1.57%)
Feb 01, 2017 30.07 30.23 29.28 29.68 4,636,881 -0.23(-0.78%)
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%)
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.