Skip to main content

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

58.51 +0.56 (+0.97%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 57.92 58.64 56.95 56.98 3,476,076 -0.93(-1.60%)
Jan 30, 2024 57.21 57.93 56.92 57.91 2,205,945 +0.31(+0.54%)
Jan 29, 2024 56.82 57.62 56.09 57.60 1,660,872 +0.74(+1.30%)
Jan 26, 2024 56.65 57.14 56.36 56.86 2,432,362 +0.37(+0.65%)
Jan 25, 2024 57.60 57.60 56.01 56.49 2,945,569 -0.46(-0.80%)
Jan 24, 2024 58.14 58.28 56.91 56.95 2,342,890 -0.28(-0.49%)
Jan 23, 2024 57.30 57.78 56.86 57.23 1,955,310 +0.60(+1.06%)
Jan 22, 2024 56.03 56.72 55.84 56.63 2,395,716 +0.42(+0.74%)
Jan 19, 2024 56.37 56.37 55.36 56.22 2,384,459 +0.19(+0.34%)
Jan 18, 2024 56.01 56.15 55.33 56.03 2,566,164 +0.62(+1.11%)
Jan 17, 2024 54.95 55.50 54.71 55.41 2,550,879 -0.43(-0.77%)
Jan 16, 2024 56.94 57.06 55.69 55.84 2,543,877 -1.49(-2.61%)
Jan 12, 2024 57.44 58.31 57.09 57.33 3,016,797 +0.58(+1.02%)
Jan 11, 2024 57.00 57.03 56.12 56.75 2,458,106 -0.20(-0.35%)
Jan 10, 2024 57.44 57.46 56.64 56.95 3,650,051 -0.51(-0.88%)
Jan 09, 2024 58.01 58.01 57.41 57.46 3,131,061 -0.85(-1.45%)
Jan 08, 2024 57.79 58.31 56.86 58.31 2,802,246 +0.34(+0.58%)
Jan 05, 2024 57.86 58.55 57.61 57.97 2,577,776 -0.12(-0.21%)
Jan 04, 2024 58.04 58.69 57.72 58.09 2,706,777 +0.12(+0.21%)
Jan 03, 2024 58.24 58.78 57.56 57.97 3,883,863 -1.15(-1.94%)
Jan 02, 2024 59.25 60.08 58.80 59.12 4,097,510 -0.51(-0.85%)
Dec 29, 2023 60.44 60.47 59.52 59.62 2,132,677 -0.91(-1.50%)
Dec 28, 2023 60.99 61.18 60.42 60.53 2,242,776 -0.66(-1.07%)
Dec 27, 2023 61.11 61.59 61.00 61.19 2,234,760 +0.13(+0.21%)
Dec 26, 2023 60.84 61.25 60.54 61.06 2,546,002 +0.50(+0.82%)
Dec 22, 2023 60.41 60.98 60.24 60.56 2,591,356 +0.65(+1.08%)
Dec 21, 2023 59.30 59.93 59.19 59.91 2,498,587 +1.34(+2.28%)
Dec 20, 2023 59.49 60.31 58.58 58.58 3,966,974 -1.10(-1.84%)
Dec 19, 2023 58.49 59.76 58.12 59.67 4,141,583 +1.79(+3.10%)
Dec 18, 2023 58.76 59.12 57.88 57.88 3,646,768 +0.90(+1.59%)
Dec 15, 2023 56.88 57.65 56.46 56.98 3,489,564 +0.25(+0.44%)
Dec 14, 2023 55.96 56.99 55.72 56.73 6,818,155 +2.06(+3.77%)
Dec 13, 2023 52.68 54.68 52.49 54.67 5,142,698 +1.94(+3.68%)
Dec 12, 2023 53.79 53.79 52.48 52.73 2,600,296 -1.08(-2.02%)
Dec 11, 2023 53.22 53.90 52.66 53.81 2,751,002 +0.08(+0.15%)
Dec 08, 2023 53.61 54.47 53.41 53.73 2,779,200 +0.10(+0.19%)
Dec 07, 2023 53.62 53.76 53.13 53.63 2,164,762 +0.22(+0.41%)
Dec 06, 2023 54.39 55.07 53.40 53.42 3,588,077 -0.64(-1.18%)
Dec 05, 2023 55.15 55.15 54.03 54.05 4,097,782 -1.37(-2.48%)
Dec 04, 2023 55.41 55.80 55.08 55.42 2,983,162 -0.54(-0.96%)
Dec 01, 2023 54.64 56.15 54.22 55.96 6,818,267 +1.49(+2.74%)
Nov 30, 2023 53.83 54.58 53.57 54.47 3,037,277 +0.84(+1.56%)
Nov 29, 2023 53.72 54.02 53.39 53.63 2,531,164 +0.08(+0.15%)
Nov 28, 2023 53.67 54.01 53.21 53.55 2,991,224 +0.06(+0.11%)
Nov 27, 2023 53.19 53.63 52.86 53.49 4,218,572 +0.43(+0.81%)
Nov 24, 2023 52.76 53.53 52.68 53.07 1,436,370 +0.30(+0.57%)
Nov 22, 2023 52.54 52.85 52.04 52.77 2,464,093 +0.25(+0.47%)
Nov 21, 2023 52.49 53.19 52.48 52.52 2,805,343 +0.13(+0.25%)
Nov 20, 2023 52.30 52.75 52.04 52.39 1,724,075 +0.10(+0.19%)
Nov 17, 2023 51.82 52.49 51.80 52.29 2,195,726 +0.92(+1.78%)
Nov 16, 2023 51.57 52.13 51.16 51.38 2,542,962 -0.26(-0.50%)
Nov 15, 2023 51.50 52.41 51.45 51.63 2,603,450 +0.10(+0.19%)
Nov 14, 2023 50.13 51.65 50.13 51.53 4,433,199 +2.49(+5.07%)
Nov 13, 2023 49.01 49.46 48.83 49.05 1,407,518 -0.04(-0.08%)
Nov 10, 2023 48.93 49.20 48.52 49.09 3,358,300 +0.28(+0.57%)
Nov 09, 2023 49.52 49.78 48.74 48.81 2,750,924 -0.38(-0.77%)
Nov 08, 2023 49.46 49.87 48.88 49.19 2,268,170 -0.33(-0.66%)
Nov 07, 2023 49.83 49.84 49.05 49.52 3,015,965 -0.97(-1.93%)
Nov 06, 2023 51.10 51.22 50.35 50.49 2,087,778 -0.45(-0.88%)
Nov 03, 2023 51.03 51.79 50.83 50.94 3,476,638 +0.52(+1.03%)
Nov 02, 2023 49.99 50.63 49.92 50.42 2,881,444 +1.01(+2.05%)
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.