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 (%)
Jul 31, 2020 22.10 22.10 21.46 21.90 4,571,489 -0.20(-0.91%)
Jul 30, 2020 22.08 22.14 21.66 22.10 2,191,299 -0.46(-2.03%)
Jul 29, 2020 22.33 22.75 22.17 22.56 3,082,003 +0.36(+1.64%)
Jul 28, 2020 22.44 22.57 22.18 22.20 3,318,253 -0.45(-1.98%)
Jul 27, 2020 22.28 22.66 22.18 22.65 2,428,524 +0.64(+2.91%)
Jul 24, 2020 21.94 22.14 21.73 22.01 1,757,806 -0.02(-0.09%)
Jul 23, 2020 22.18 22.34 21.76 22.03 2,452,778 -0.19(-0.86%)
Jul 22, 2020 21.90 22.26 21.77 22.22 1,769,514 +0.29(+1.31%)
Jul 21, 2020 21.72 22.10 21.72 21.93 2,683,919 +0.52(+2.41%)
Jul 20, 2020 21.38 21.52 21.28 21.42 978,420 -0.01(-0.04%)
Jul 17, 2020 21.48 21.76 21.35 21.43 1,783,536 +0.02(+0.09%)
Jul 16, 2020 21.50 21.67 21.23 21.41 2,027,239 -0.19(-0.89%)
Jul 15, 2020 21.51 21.69 21.01 21.60 3,008,610 +0.53(+2.50%)
Jul 14, 2020 20.14 21.08 20.07 21.07 2,815,353 +0.81(+4.01%)
Jul 13, 2020 20.76 20.99 20.22 20.26 2,844,000 -0.17(-0.84%)
Jul 10, 2020 19.62 20.44 19.62 20.43 2,143,444 +0.78(+3.99%)
Jul 09, 2020 20.05 20.10 19.32 19.65 2,178,387 -0.31(-1.53%)
Jul 08, 2020 20.18 20.30 19.62 19.95 2,103,557 -0.08(-0.38%)
Jul 07, 2020 20.10 20.34 19.95 20.03 2,282,700 -0.27(-1.32%)
Jul 06, 2020 20.44 20.49 19.89 20.30 2,322,042 +0.44(+2.21%)
Jul 02, 2020 20.18 20.56 19.80 19.86 2,043,243 +0.04(+0.19%)
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.