Skip to main content

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

58.72 +0.77 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 56.33 57.45 56.30 56.97 3,967,257 +0.94(+1.67%)
Jun 29, 2011 55.43 56.57 55.19 56.03 5,239,514 +0.90(+1.64%)
Jun 28, 2011 53.81 55.13 53.76 55.13 4,230,122 +1.51(+2.82%)
Jun 27, 2011 53.47 53.85 52.76 53.62 5,521,751 -0.01(-0.02%)
Jun 24, 2011 54.35 54.74 53.31 53.63 5,939,537 -0.57(-1.05%)
Jun 23, 2011 53.05 54.23 52.06 54.19 6,321,691 +0.05(+0.09%)
Jun 22, 2011 54.00 55.11 53.77 54.14 4,408,646 +0.13(+0.24%)
Jun 21, 2011 52.72 54.11 52.68 54.01 4,951,143 +1.90(+3.64%)
Jun 20, 2011 52.03 52.30 51.79 52.12 3,988,859 +0.57(+1.10%)
Jun 17, 2011 52.20 52.52 51.28 51.55 7,679,520 -0.15(-0.29%)
Jun 16, 2011 52.59 52.72 50.68 51.70 12,693,675 -0.93(-1.76%)
Jun 15, 2011 53.39 53.91 52.37 52.63 7,132,363 -1.34(-2.49%)
Jun 14, 2011 53.31 54.23 53.13 53.97 5,269,837 +1.44(+2.75%)
Jun 13, 2011 53.81 53.83 51.78 52.53 7,715,628 -1.12(-2.09%)
Jun 10, 2011 53.79 54.35 53.42 53.65 6,015,799 -0.52(-0.95%)
Jun 09, 2011 53.67 54.59 53.49 54.17 5,806,645 +0.64(+1.19%)
Jun 08, 2011 54.50 54.86 53.34 53.53 6,034,916 -1.19(-2.17%)
Jun 07, 2011 55.04 55.55 54.72 54.72 3,204,248 -0.04(-0.07%)
Jun 06, 2011 55.96 56.37 54.73 54.76 5,842,686 -1.16(-2.08%)
Jun 03, 2011 56.08 56.91 55.77 55.92 5,479,330 +0.07(+0.12%)
May 24, 2011 55.82 56.95 55.58 55.86 6,565,947 +0.49(+0.89%)
May 23, 2011 55.15 55.68 54.84 55.36 4,808,901 -0.82(-1.46%)
May 20, 2011 56.44 56.64 55.52 56.18 6,333,206 -0.45(-0.80%)
May 19, 2011 57.66 57.66 56.10 56.64 6,429,825 -0.54(-0.95%)
May 18, 2011 56.56 57.36 56.18 57.18 4,961,458 +0.84(+1.50%)
May 17, 2011 55.57 56.48 55.09 56.33 9,030,161 +0.34(+0.62%)
May 16, 2011 56.05 57.78 55.57 55.99 8,689,245 -0.32(-0.57%)
May 13, 2011 57.74 57.88 55.95 56.31 8,131,790 -1.31(-2.28%)
May 12, 2011 56.95 58.34 56.30 57.62 11,280,841 +0.44(+0.77%)
May 11, 2011 59.27 59.30 56.87 57.18 8,650,362 -2.38(-3.99%)
May 10, 2011 59.97 60.09 58.97 59.55 4,456,786 +0.00(+0.00%)
May 09, 2011 58.52 59.72 58.05 59.55 5,015,047 +1.48(+2.54%)
May 06, 2011 58.69 59.22 57.55 58.08 6,657,562 +0.34(+0.60%)
May 05, 2011 58.14 59.45 57.32 57.73 7,489,782 -1.28(-2.17%)
May 04, 2011 60.51 60.51 58.39 59.01 6,205,820 -1.64(-2.70%)
May 03, 2011 61.26 61.46 59.80 60.65 7,458,263 -0.80(-1.31%)
May 02, 2011 61.48 61.53 61.19 61.46 3,348,554 -0.52(-0.85%)
Apr 29, 2011 61.24 62.25 60.95 61.98 4,729,481 +0.77(+1.26%)
Apr 28, 2011 61.09 62.23 60.65 61.21 4,777,614 +0.07(+0.12%)
Apr 27, 2011 60.79 61.28 59.38 61.14 6,236,000 +0.40(+0.66%)
Apr 26, 2011 60.51 61.19 60.03 60.74 2,523,827 +0.29(+0.47%)
Apr 25, 2011 60.96 61.02 59.94 60.45 2,765,156 -0.26(-0.43%)
Apr 21, 2011 60.47 60.80 59.93 60.71 2,740,665 +0.57(+0.94%)
Apr 20, 2011 60.18 60.42 59.71 60.15 4,188,435 +1.13(+1.92%)
Apr 19, 2011 58.46 59.03 57.96 59.01 3,771,770 +0.74(+1.27%)
Apr 18, 2011 58.79 58.83 57.51 58.28 5,997,001 -1.17(-1.97%)
Apr 15, 2011 59.36 59.45 58.63 59.45 4,624,281 +0.42(+0.72%)
Apr 14, 2011 58.65 59.72 58.42 59.02 6,297,219 +0.18(+0.31%)
Apr 13, 2011 59.50 59.71 58.04 58.84 5,366,372 -0.01(-0.01%)
Apr 12, 2011 59.46 59.86 58.48 58.85 7,314,156 -1.31(-2.18%)
Apr 11, 2011 61.79 62.00 59.65 60.16 6,192,341 -1.39(-2.26%)
Apr 08, 2011 62.53 62.74 61.20 61.56 4,187,572 -0.26(-0.42%)
Apr 07, 2011 61.90 62.82 61.36 61.82 4,237,176 +0.04(+0.07%)
Apr 06, 2011 63.37 63.50 61.65 61.78 7,037,551 -0.93(-1.49%)
Apr 05, 2011 61.72 63.19 61.41 62.71 5,469,847 +0.93(+1.50%)
Apr 04, 2011 61.64 62.31 61.41 61.79 3,456,363 +0.70(+1.14%)
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.