Skip to main content

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

58.27 +0.32 (+0.56%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.58 32.83 32.51 32.56 2,397,387 +0.19(+0.60%)
Jun 28, 2018 32.35 32.48 31.86 32.37 1,625,877 -0.09(-0.28%)
Jun 27, 2018 33.01 33.18 32.42 32.46 4,659,688 -0.46(-1.39%)
Jun 26, 2018 32.63 32.99 32.32 32.92 1,857,504 +0.28(+0.87%)
Jun 25, 2018 33.58 33.70 32.29 32.63 4,139,359 -1.33(-3.92%)
Jun 22, 2018 33.75 34.12 33.67 33.96 1,993,424 +0.64(+1.93%)
Jun 21, 2018 33.65 33.74 33.23 33.32 1,448,917 -0.43(-1.28%)
Jun 20, 2018 33.73 33.78 33.27 33.75 1,600,390 +0.38(+1.13%)
Jun 19, 2018 33.50 33.62 32.79 33.37 5,463,199 -0.76(-2.23%)
Jun 18, 2018 33.60 34.22 33.58 34.14 1,496,350 +0.26(+0.76%)
Jun 15, 2018 35.10 33.53 33.88 4,264,879 -0.88(-2.52%)
Jun 14, 2018 34.75 34.84 34.43 34.76 1,447,452 +0.25(+0.74%)
Jun 13, 2018 34.85 34.96 34.36 34.50 1,487,373 -0.31(-0.89%)
Jun 12, 2018 34.88 35.08 34.63 34.81 1,392,532 -0.01(-0.03%)
Jun 11, 2018 34.73 35.00 34.60 34.82 3,603,480 +0.22(+0.63%)
Jun 08, 2018 34.77 34.94 34.56 34.60 1,182,868 -0.20(-0.57%)
Jun 07, 2018 35.10 35.24 34.55 34.80 2,671,023 -0.30(-0.85%)
Jun 06, 2018 35.13 34.57 35.10 2,153,721 +0.46(+1.34%)
Jun 05, 2018 34.29 34.73 34.26 34.64 1,945,635 +0.40(+1.17%)
Jun 04, 2018 34.69 34.85 34.11 34.24 1,487,731 -0.15(-0.45%)
Jun 01, 2018 34.33 34.70 34.27 34.39 1,994,013 +0.30(+0.88%)
May 31, 2018 34.54 35.06 33.95 34.09 2,981,226 -0.01(-0.03%)
May 30, 2018 33.69 34.33 33.65 34.10 2,707,163 +0.70(+2.10%)
May 29, 2018 33.35 33.74 33.18 33.40 1,869,539 -0.07(-0.22%)
May 25, 2018 33.48 33.48 33.48 0 -0.43(-1.26%)
May 24, 2018 33.78 33.97 33.55 33.90 1,110,502 +0.07(+0.21%)
May 23, 2018 33.72 33.85 33.52 33.83 2,227,573 -0.18(-0.53%)
May 22, 2018 34.40 34.65 33.99 34.01 2,366,040 -0.15(-0.43%)
May 21, 2018 34.38 34.49 33.80 34.16 1,849,672 -0.22(-0.63%)
May 18, 2018 34.50 34.73 34.24 34.38 2,093,886 -0.12(-0.34%)
May 17, 2018 34.09 34.67 34.09 34.49 1,940,840 +0.33(+0.96%)
May 16, 2018 33.66 34.32 33.66 34.17 1,943,537 +0.56(+1.68%)
May 15, 2018 33.09 33.62 32.89 33.60 3,181,887 +0.17(+0.52%)
May 14, 2018 33.63 33.87 33.34 33.43 1,383,875 -0.14(-0.41%)
May 11, 2018 33.52 33.89 33.51 33.57 2,102,104 +0.16(+0.49%)
May 10, 2018 33.20 33.76 33.12 33.40 2,580,118 +0.48(+1.46%)
May 09, 2018 32.87 33.18 32.86 32.92 1,582,922 +0.12(+0.36%)
May 08, 2018 32.74 32.89 32.57 32.80 2,117,473 -0.10(-0.30%)
May 07, 2018 32.82 33.15 32.75 32.90 2,219,179 +0.19(+0.58%)
May 04, 2018 31.81 32.84 31.53 32.71 1,617,385 +0.76(+2.39%)
May 03, 2018 31.71 32.10 31.54 31.95 1,818,290 +0.34(+1.06%)
May 02, 2018 31.49 32.01 31.45 31.61 4,594,961 +0.26(+0.84%)
May 01, 2018 31.66 31.68 30.82 31.35 5,091,081 -0.44(-1.37%)
Apr 30, 2018 31.93 32.14 31.69 31.79 1,960,373 -0.16(-0.51%)
Apr 27, 2018 32.48 32.55 31.70 31.95 4,822,321 -0.74(-2.25%)
Apr 26, 2018 32.91 33.17 32.36 32.69 3,057,640 +0.02(+0.06%)
Apr 25, 2018 32.27 32.99 32.12 32.67 2,927,721 +0.14(+0.42%)
Apr 24, 2018 32.97 33.22 32.03 32.53 3,797,547 -0.30(-0.91%)
Apr 23, 2018 33.18 33.24 32.69 32.83 2,601,126 -0.83(-2.46%)
Apr 20, 2018 33.76 33.88 33.31 33.66 3,198,864 -0.21(-0.62%)
Apr 19, 2018 33.62 34.03 33.56 33.87 4,960,514 +0.34(+1.00%)
Apr 18, 2018 33.32 33.99 33.32 33.53 3,709,863 +0.63(+1.91%)
Apr 17, 2018 32.45 33.03 32.35 32.90 2,805,992 +0.62(+1.91%)
Apr 16, 2018 32.45 32.56 32.23 32.29 1,575,725 -0.03(-0.08%)
Apr 13, 2018 32.32 32.60 32.13 32.31 1,168,858 +0.15(+0.48%)
Apr 12, 2018 31.99 32.35 31.79 32.16 1,801,190 +0.23(+0.71%)
Apr 11, 2018 32.12 32.30 31.80 31.93 3,171,741 -0.26(-0.82%)
Apr 10, 2018 31.76 32.35 31.51 32.19 5,514,091 +1.09(+3.51%)
Apr 09, 2018 31.07 31.55 30.89 31.10 2,423,550 +0.28(+0.91%)
Apr 06, 2018 31.38 31.68 30.62 30.82 2,794,298 -0.87(-2.75%)
Apr 05, 2018 31.13 31.79 31.13 31.69 2,533,398 +0.69(+2.23%)
Apr 04, 2018 30.40 31.06 30.22 31.00 1,638,622 +0.16(+0.53%)
Apr 03, 2018 30.54 31.04 30.54 30.84 2,102,541 +0.27(+0.89%)
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.