Skip to main content

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

58.34 +0.39 (+0.67%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.06 43.52 42.88 43.37 2,172,332 +0.29(+0.67%)
Dec 30, 2021 43.29 43.91 43.05 43.08 1,941,196 -0.25(-0.58%)
Dec 29, 2021 43.39 43.87 43.11 43.33 2,236,124 -0.26(-0.60%)
Dec 28, 2021 43.72 44.00 43.32 43.59 2,374,450 -0.33(-0.75%)
Dec 27, 2021 42.81 43.92 42.37 43.92 2,598,101 +0.95(+2.21%)
Dec 23, 2021 42.80 43.27 42.62 42.97 2,295,510 +0.06(+0.14%)
Dec 22, 2021 42.27 42.99 42.02 42.92 2,672,588 +0.62(+1.47%)
Dec 21, 2021 41.15 42.49 41.15 42.30 3,464,274 +1.63(+4.00%)
Dec 20, 2021 40.71 40.82 39.88 40.67 6,815,219 -0.93(-2.23%)
Dec 17, 2021 40.82 41.90 40.42 41.60 9,773,913 +0.54(+1.32%)
Dec 16, 2021 40.84 41.84 40.75 41.05 4,120,028 +0.86(+2.14%)
Dec 15, 2021 39.93 40.32 38.46 40.19 5,212,306 -0.15(-0.36%)
Dec 14, 2021 40.09 41.32 40.04 40.34 3,474,128 -0.06(-0.14%)
Dec 13, 2021 40.95 41.11 39.88 40.40 4,686,300 -0.60(-1.46%)
Dec 10, 2021 41.64 41.71 40.35 41.00 2,704,707 +0.00(+0.00%)
Dec 09, 2021 41.15 41.18 40.55 41.00 4,062,705 -0.44(-1.05%)
Dec 08, 2021 41.03 41.56 40.73 41.43 2,418,803 +0.51(+1.25%)
Dec 07, 2021 40.80 41.67 40.76 40.92 2,761,179 +0.89(+2.22%)
Dec 06, 2021 39.81 40.47 39.07 40.03 3,543,059 +0.48(+1.22%)
Dec 03, 2021 40.06 40.27 39.09 39.55 4,267,085 -0.30(-0.75%)
Dec 02, 2021 39.12 40.04 38.98 39.85 4,000,043 +0.91(+2.33%)
Dec 01, 2021 40.82 41.34 38.93 38.94 4,847,391 -0.87(-2.19%)
Nov 30, 2021 40.78 41.28 38.97 39.81 8,009,911 -1.34(-3.27%)
Nov 29, 2021 42.09 42.12 40.69 41.15 5,356,980 -0.32(-0.77%)
Nov 26, 2021 41.56 41.67 40.38 41.47 3,826,668 -1.64(-3.81%)
Nov 24, 2021 43.11 43.46 42.82 43.11 2,599,765 -0.21(-0.49%)
Nov 23, 2021 43.30 44.12 42.90 43.33 3,179,603 +0.15(+0.34%)
Nov 22, 2021 42.73 44.11 42.37 43.18 5,011,253 +0.73(+1.71%)
Nov 19, 2021 42.72 43.08 42.40 42.46 6,208,795 -0.74(-1.72%)
Nov 18, 2021 43.23 43.18 42.99 43.20 3,779,438 +0.02(+0.04%)
Nov 17, 2021 43.83 44.50 43.17 43.18 5,953,828 -0.69(-1.56%)
Nov 16, 2021 44.53 44.67 43.53 43.87 3,570,561 -0.85(-1.90%)
Nov 15, 2021 45.52 45.61 44.40 44.72 3,461,002 -1.02(-2.22%)
Nov 12, 2021 45.21 46.10 45.02 45.73 4,583,618 +0.29(+0.64%)
Nov 11, 2021 44.51 45.62 44.36 45.44 5,917,098 +1.88(+4.30%)
Nov 10, 2021 44.65 43.57 4,276,992 -1.19(-2.66%)
Nov 09, 2021 44.85 45.09 43.85 44.76 3,649,052 -0.34(-0.75%)
Nov 08, 2021 44.77 45.59 44.60 45.10 4,237,903 +1.24(+2.82%)
Nov 05, 2021 43.36 43.98 43.31 43.86 4,383,736 +0.90(+2.09%)
Nov 04, 2021 43.47 43.77 42.54 42.96 3,671,824 -0.19(-0.45%)
Nov 03, 2021 42.14 43.38 42.06 43.15 3,073,181 +0.89(+2.10%)
Nov 02, 2021 42.52 42.53 41.67 42.26 3,449,328 -0.49(-1.15%)
Nov 01, 2021 42.48 43.14 41.86 42.76 2,502,030 +0.59(+1.40%)
Oct 29, 2021 42.62 42.81 42.01 42.17 3,202,341 -0.32(-0.75%)
Oct 28, 2021 42.34 42.81 42.04 42.49 2,465,605 +0.38(+0.90%)
Oct 27, 2021 43.01 43.37 41.92 42.11 3,024,417 -1.52(-3.48%)
Oct 26, 2021 43.97 43.63 2,739,950 -0.55(-1.25%)
Oct 25, 2021 43.50 44.47 43.38 44.18 3,494,284 +1.16(+2.70%)
Oct 22, 2021 42.85 43.70 42.46 43.02 3,223,785 +0.52(+1.23%)
Oct 21, 2021 42.56 42.68 41.86 42.50 3,708,718 -0.73(-1.70%)
Oct 20, 2021 42.78 43.53 42.20 43.23 2,843,472 +0.33(+0.77%)
Oct 19, 2021 43.88 43.94 42.62 42.90 4,398,383 -0.85(-1.94%)
Oct 18, 2021 42.73 43.78 42.47 43.75 5,218,048 +0.47(+1.09%)
Oct 15, 2021 43.38 43.98 43.10 43.28 6,201,305 +0.61(+1.43%)
Oct 14, 2021 43.01 43.50 42.54 42.67 5,104,150 +0.25(+0.59%)
Oct 13, 2021 42.00 42.47 41.37 42.42 6,888,851 +0.61(+1.46%)
Oct 12, 2021 41.76 42.25 41.36 41.81 2,531,939 +0.11(+0.26%)
Oct 11, 2021 41.78 42.77 41.68 41.70 5,078,514 +0.67(+1.63%)
Oct 08, 2021 41.72 41.97 40.94 41.04 4,090,095 -0.39(-0.93%)
Oct 07, 2021 41.09 41.93 40.89 41.42 3,807,995 +0.79(+1.95%)
Oct 06, 2021 40.65 41.05 39.54 40.63 5,048,575 -0.81(-1.96%)
Oct 05, 2021 41.32 41.77 40.62 41.44 3,593,514 +0.28(+0.68%)
Oct 04, 2021 41.23 41.90 41.00 41.16 4,679,582 +0.15(+0.38%)
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.