Skip to main content

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

58.24 +0.29 (+0.50%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.80 54.30 51.78 51.99 11,158,250 -1.90(-3.53%)
May 27, 2022 53.42 53.90 52.86 53.89 4,223,774 +0.94(+1.78%)
May 26, 2022 51.38 53.32 51.28 52.95 8,068,996 +1.73(+3.37%)
May 25, 2022 49.99 51.37 49.48 51.23 4,122,563 +0.77(+1.52%)
May 24, 2022 50.39 50.72 49.40 50.46 4,621,526 -0.51(-1.01%)
May 23, 2022 49.85 51.38 49.34 50.97 6,188,667 +1.96(+4.00%)
May 20, 2022 50.18 50.41 47.58 49.02 6,081,016 -0.58(-1.17%)
May 19, 2022 48.54 50.51 48.52 49.60 6,132,143 +0.79(+1.61%)
May 18, 2022 50.59 50.93 48.49 48.81 7,047,199 -2.11(-4.15%)
May 17, 2022 50.15 51.03 49.68 50.93 6,631,658 +2.07(+4.25%)
May 16, 2022 49.10 49.95 48.31 48.85 7,119,692 +0.12(+0.24%)
May 13, 2022 48.09 49.66 48.09 48.73 6,257,650 +1.43(+3.03%)
May 12, 2022 47.43 48.44 46.20 47.30 10,496,776 -1.04(-2.15%)
May 11, 2022 49.36 50.69 48.15 48.34 10,592,306 -0.36(-0.74%)
May 10, 2022 50.00 50.31 47.60 48.70 15,934,128 -0.52(-1.06%)
May 09, 2022 51.01 51.05 48.92 49.22 11,590,761 -3.29(-6.26%)
May 06, 2022 53.30 53.61 51.64 52.51 9,240,086 -1.14(-2.13%)
May 05, 2022 56.85 56.96 52.44 53.65 10,404,311 -3.00(-5.29%)
May 04, 2022 55.35 56.75 54.12 56.65 7,645,445 +1.62(+2.94%)
May 03, 2022 53.69 55.68 53.44 55.03 9,688,153 +1.22(+2.27%)
May 02, 2022 53.83 54.27 52.26 53.80 10,573,950 -0.69(-1.26%)
Apr 29, 2022 56.82 57.45 54.29 54.49 7,994,349 -2.08(-3.68%)
Apr 28, 2022 55.74 56.99 54.17 56.58 8,811,927 +1.03(+1.85%)
Apr 27, 2022 55.48 56.50 55.03 55.55 8,116,766 +0.98(+1.79%)
Apr 26, 2022 55.71 56.08 54.49 54.57 10,202,439 -0.97(-1.75%)
Apr 25, 2022 54.99 56.11 53.18 55.54 14,072,184 -1.10(-1.93%)
Apr 22, 2022 59.60 59.99 56.19 56.64 13,044,999 -3.02(-5.07%)
Apr 21, 2022 63.08 63.37 59.20 59.66 10,779,942 -3.93(-6.17%)
Apr 20, 2022 63.52 64.22 62.12 63.59 6,585,424 -0.05(-0.08%)
Apr 19, 2022 62.94 63.78 62.28 63.64 6,065,054 +0.08(+0.12%)
Apr 18, 2022 64.34 64.59 63.37 63.56 6,381,489 -0.28(-0.44%)
Apr 14, 2022 63.03 64.16 62.92 63.84 7,969,371 +0.67(+1.06%)
Apr 13, 2022 61.12 63.27 60.41 63.17 8,533,991 +2.74(+4.54%)
Apr 12, 2022 59.70 61.66 59.70 60.43 5,196,432 +1.48(+2.52%)
Apr 11, 2022 59.59 60.09 58.56 58.94 5,007,366 -0.55(-0.93%)
Apr 08, 2022 60.00 60.65 58.85 59.50 4,217,340 -0.12(-0.20%)
Apr 07, 2022 58.44 59.87 57.83 59.61 5,291,331 +1.31(+2.24%)
Apr 06, 2022 58.89 59.07 57.35 58.30 6,787,332 -0.42(-0.71%)
Apr 05, 2022 60.56 61.81 58.50 58.72 8,216,272 -1.45(-2.42%)
Apr 04, 2022 60.96 61.12 59.59 60.17 3,554,586 -0.34(-0.56%)
Apr 01, 2022 59.90 61.11 59.25 60.51 5,488,927 +1.10(+1.84%)
Mar 31, 2022 59.51 60.67 59.42 59.42 4,669,579 -0.36(-0.60%)
Mar 30, 2022 59.79 60.74 59.08 59.78 6,581,893 +0.65(+1.10%)
Mar 29, 2022 58.18 59.16 56.84 59.13 13,647,929 -0.85(-1.42%)
Mar 28, 2022 60.76 60.88 59.09 59.98 7,162,844 -1.42(-2.31%)
Mar 25, 2022 61.00 61.75 60.85 61.40 4,882,533 +0.02(+0.03%)
Mar 24, 2022 60.14 61.48 59.87 61.38 6,861,159 +1.64(+2.74%)
Mar 23, 2022 58.88 60.03 58.79 59.74 7,963,747 +1.06(+1.80%)
Mar 22, 2022 59.33 59.81 58.06 58.68 6,087,077 -0.37(-0.62%)
Mar 21, 2022 57.84 59.61 57.65 59.05 8,055,176 +2.33(+4.11%)
Mar 18, 2022 56.13 56.80 55.40 56.72 8,255,263 +0.25(+0.45%)
Mar 17, 2022 54.91 56.67 54.69 56.47 8,576,643 +2.36(+4.37%)
Mar 16, 2022 54.29 54.95 52.68 54.10 8,205,546 +0.25(+0.47%)
Mar 15, 2022 51.82 54.17 51.53 53.85 8,677,674 +0.62(+1.16%)
Mar 14, 2022 55.45 55.48 52.56 53.23 11,625,354 -3.24(-5.75%)
Mar 11, 2022 56.91 57.58 56.09 56.48 7,265,015 -1.34(-2.31%)
Mar 10, 2022 55.93 57.90 57.81 12,658,105 +2.53(+4.57%)
Mar 09, 2022 54.29 55.76 53.41 55.28 11,070,450 +0.00(+0.00%)
Mar 08, 2022 55.26 57.15 54.31 55.28 14,184,065 -0.50(-0.90%)
Mar 07, 2022 57.20 58.47 54.93 55.79 12,234,873 -1.46(-2.55%)
Mar 04, 2022 55.54 57.35 55.10 57.25 9,899,079 +1.29(+2.30%)
Mar 03, 2022 54.33 56.36 54.03 55.96 12,559,131 +1.75(+3.23%)
Mar 02, 2022 52.82 54.55 52.53 54.21 8,022,557 +1.98(+3.78%)
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.