Skip to main content

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

57.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.92 42.55 41.75 42.50 38,085 +0.66(+1.58%)
Nov 29, 2006 40.93 41.84 40.85 41.84 29,730 +1.23(+3.03%)
Nov 28, 2006 40.36 40.65 40.15 40.61 12,285 +0.23(+0.56%)
Nov 27, 2006 41.27 41.27 40.29 40.38 36,733 -0.85(-2.07%)
Nov 24, 2006 41.06 41.34 40.98 41.24 12,654 +0.30(+0.74%)
Nov 22, 2006 41.16 41.16 40.45 40.93 41,279 +0.18(+0.44%)
Nov 21, 2006 40.17 40.76 40.05 40.76 17,568 +1.20(+3.02%)
Nov 20, 2006 39.88 40.28 39.52 39.56 24,693 +0.91(+2.37%)
Nov 17, 2006 37.72 38.76 37.72 38.64 8,968 +0.87(+2.30%)
Nov 16, 2006 39.30 39.30 37.73 37.78 21,376 -1.31(-3.35%)
Nov 15, 2006 38.61 39.44 38.47 39.09 8,599 +0.36(+0.92%)
Nov 14, 2006 38.74 38.82 38.33 38.73 27,273 -0.03(-0.08%)
Nov 13, 2006 38.13 38.83 38.04 38.76 34,645 +0.19(+0.49%)
Nov 10, 2006 39.31 39.35 38.29 38.57 23,342 -0.88(-2.23%)
Nov 09, 2006 39.07 40.06 39.00 39.45 53,687 +0.58(+1.49%)
Nov 08, 2006 39.09 39.18 38.66 38.88 21,253 -0.06(-0.15%)
Nov 07, 2006 39.18 39.36 38.73 38.93 136,860 -0.27(-0.69%)
Nov 06, 2006 38.57 39.41 38.57 39.20 28,502 +0.65(+1.69%)
Nov 03, 2006 38.36 38.62 38.34 38.55 12,654 +0.42(+1.09%)
Nov 02, 2006 38.01 38.35 37.67 38.13 40,296 +0.21(+0.56%)
Nov 01, 2006 39.03 39.59 37.90 37.92 27,765 -0.70(-1.81%)
Oct 31, 2006 38.39 38.74 38.20 38.62 32,187 -0.15(-0.38%)
Oct 30, 2006 39.06 39.14 38.77 38.77 13,022 -0.32(-0.81%)
Oct 27, 2006 39.18 39.92 39.09 39.09 24,202 -0.17(-0.44%)
Oct 26, 2006 39.39 39.48 38.80 39.26 29,976 -0.16(-0.41%)
Oct 25, 2006 39.17 39.66 39.01 39.42 28,379 +0.26(+0.67%)
Oct 24, 2006 37.61 39.16 37.61 39.16 29,976 +1.46(+3.86%)
Oct 23, 2006 37.06 37.70 37.06 37.70 12,531 +0.35(+0.94%)
Oct 20, 2006 37.88 37.88 37.32 37.35 21,622 -0.81(-2.13%)
Oct 19, 2006 37.63 38.22 37.46 38.17 13,636 +1.24(+3.35%)
Oct 18, 2006 37.78 37.78 36.63 36.93 21,745 -0.47(-1.26%)
Oct 17, 2006 37.26 37.47 36.71 37.40 17,568 -0.26(-0.69%)
Oct 16, 2006 37.36 37.69 37.18 37.66 29,485 +0.87(+2.37%)
Oct 13, 2006 36.38 37.03 36.38 36.79 31,573 +0.34(+0.94%)
Oct 12, 2006 35.49 36.47 35.49 36.45 22,851 +1.12(+3.18%)
Oct 11, 2006 35.41 35.77 35.15 35.33 14,496 -0.20(-0.57%)
Oct 10, 2006 34.51 35.63 34.51 35.53 14,251 +0.85(+2.44%)
Oct 09, 2006 34.64 35.33 34.56 34.68 18,551 +0.44(+1.28%)
Oct 06, 2006 33.84 34.37 33.71 34.24 13,391 +0.02(+0.05%)
Oct 05, 2006 33.45 34.26 33.29 34.23 121,380 +1.70(+5.23%)
Oct 04, 2006 32.48 32.55 31.67 32.53 5,528 +0.24(+0.73%)
Oct 03, 2006 33.01 33.01 32.29 32.29 13,022 -1.35(-4.02%)
Oct 02, 2006 33.86 34.00 33.64 33.64 7,371 -0.04(-0.12%)
Sep 29, 2006 33.80 33.92 33.68 33.68 1,474 +0.02(+0.07%)
Sep 28, 2006 33.88 33.90 33.54 33.66 5,651 +0.08(+0.24%)
Sep 27, 2006 33.78 33.85 33.32 33.58 14,251 -0.12(-0.36%)
Sep 26, 2006 32.57 33.70 32.57 33.70 15,725 +1.37(+4.23%)
Sep 25, 2006 32.16 32.37 31.32 32.33 15,234 -0.38(-1.17%)
Sep 22, 2006 33.19 33.19 32.62 32.71 4,299 -0.69(-2.07%)
Sep 21, 2006 33.80 34.01 33.41 33.41 2,457 +0.09(+0.27%)
Sep 20, 2006 33.69 34.06 33.19 33.32 12,531 -0.41(-1.21%)
Sep 19, 2006 34.21 34.21 33.37 33.72 17,691 -0.62(-1.80%)
Sep 18, 2006 34.03 34.58 34.03 34.34 4,299 +0.55(+1.64%)
Sep 15, 2006 33.56 33.89 33.49 33.79 4,791 +0.17(+0.51%)
Sep 14, 2006 34.53 34.55 33.45 33.62 19,656 -0.86(-2.50%)
Sep 13, 2006 33.72 34.48 33.72 34.48 10,319 +0.98(+2.92%)
Sep 12, 2006 33.40 34.00 33.26 33.50 16,585 +0.29(+0.88%)
Sep 11, 2006 33.98 34.05 33.17 33.21 21,622 -2.11(-5.97%)
Sep 08, 2006 35.59 35.60 35.26 35.32 6,265 -0.52(-1.45%)
Sep 07, 2006 35.99 35.99 35.67 35.84 5,528 -0.71(-1.94%)
Sep 06, 2006 37.48 37.48 36.54 36.55 9,214 -1.07(-2.86%)
Sep 05, 2006 36.07 37.67 36.88 37.62 12,162 +0.93(+2.53%)
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.