Skip to main content

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

59.33 +0.97 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.25 19.81 19.19 19.57 9,642,306 +0.66(+3.48%)
May 27, 2016 19.23 18.91 18.91 18.91 7,052,122 -0.43(-2.20%)
May 26, 2016 19.67 19.83 19.13 19.34 8,167,782 +0.08(+0.41%)
May 25, 2016 18.59 19.28 18.51 19.26 15,059,102 +0.78(+4.23%)
May 24, 2016 18.74 18.87 18.48 18.48 6,963,611 -0.32(-1.70%)
May 23, 2016 18.41 18.99 18.24 18.80 6,401,212 +0.34(+1.83%)
May 20, 2016 18.65 18.70 18.33 18.46 8,662,656 +0.04(+0.19%)
May 19, 2016 17.90 18.53 17.78 18.42 13,152,908 +0.21(+1.17%)
May 18, 2016 19.01 19.37 18.09 18.21 15,124,106 -1.18(-6.09%)
May 17, 2016 19.23 19.77 18.95 19.39 13,552,904 +0.18(+0.92%)
May 16, 2016 19.33 19.76 19.18 19.21 10,641,593 +0.19(+0.98%)
May 13, 2016 19.01 19.53 18.81 19.03 16,038,806 +0.01(+0.05%)
May 12, 2016 19.60 19.73 18.96 19.02 12,694,001 -0.45(-2.33%)
May 11, 2016 19.47 19.74 19.15 19.47 8,847,953 +0.22(+1.15%)
May 10, 2016 18.82 19.29 18.56 19.25 13,961,219 +0.61(+3.29%)
May 09, 2016 19.63 19.63 18.61 18.64 27,634,904 -1.58(-7.82%)
May 06, 2016 19.94 20.56 19.92 20.22 11,293,790 +0.20(+0.98%)
May 05, 2016 20.73 20.82 19.93 20.02 15,095,271 -0.27(-1.31%)
May 04, 2016 20.47 20.98 20.12 20.29 11,010,363 -0.48(-2.31%)
May 03, 2016 21.54 21.59 20.55 20.77 11,939,286 -1.10(-5.04%)
May 02, 2016 21.99 22.26 21.45 21.87 8,981,931 +0.00(+0.00%)
Apr 29, 2016 21.82 22.24 21.52 21.87 13,435,560 +0.34(+1.57%)
Apr 28, 2016 21.25 22.32 21.25 21.53 13,286,253 +0.37(+1.76%)
Apr 27, 2016 20.44 21.18 20.22 21.16 15,556,320 +0.71(+3.47%)
Apr 26, 2016 20.17 20.49 19.51 20.45 10,247,570 +0.41(+2.04%)
Apr 25, 2016 20.46 20.57 19.87 20.04 9,918,049 -0.54(-2.63%)
Apr 22, 2016 20.68 21.21 20.43 20.58 11,481,574 -0.14(-0.69%)
Apr 21, 2016 21.11 21.20 20.55 20.72 10,312,094 -0.09(-0.43%)
Apr 20, 2016 21.18 21.41 20.73 20.81 9,815,854 -0.32(-1.51%)
Apr 19, 2016 20.65 21.18 20.64 21.13 8,684,946 +0.89(+4.39%)
Apr 18, 2016 19.82 20.36 19.67 20.24 5,898,218 +0.29(+1.47%)
Apr 15, 2016 19.45 20.13 19.37 19.95 6,571,389 +0.24(+1.22%)
Apr 14, 2016 19.92 19.92 19.40 19.71 6,102,405 -0.06(-0.31%)
Apr 13, 2016 19.67 20.20 19.63 19.77 9,650,545 +0.38(+1.97%)
Apr 12, 2016 19.05 19.47 18.89 19.39 7,986,685 +0.37(+1.96%)
Apr 11, 2016 18.52 19.10 18.42 19.02 8,075,639 +0.75(+4.08%)
Apr 08, 2016 17.88 18.33 17.79 18.27 6,269,618 +0.60(+3.42%)
Apr 07, 2016 17.95 18.05 17.62 17.67 9,405,974 -0.29(-1.63%)
Apr 06, 2016 17.78 18.07 17.52 17.96 5,260,026 +0.06(+0.35%)
Apr 05, 2016 17.72 18.09 17.60 17.90 7,713,470 +0.11(+0.60%)
Apr 04, 2016 18.29 18.48 17.76 17.79 7,927,756 -0.49(-2.67%)
Apr 01, 2016 17.78 18.29 17.54 18.28 9,982,448 +0.11(+0.59%)
Mar 31, 2016 18.45 18.61 18.14 18.17 6,266,551 -0.28(-1.54%)
Mar 30, 2016 18.49 18.63 18.12 18.46 8,680,182 +0.12(+0.63%)
Mar 29, 2016 17.64 18.41 17.44 18.34 7,777,256 +0.45(+2.53%)
Mar 28, 2016 17.96 18.06 17.53 17.89 4,208,547 +0.01(+0.05%)
Mar 24, 2016 17.18 17.88 17.88 17.88 8,659,886 +0.45(+2.60%)
Mar 23, 2016 18.17 18.33 17.39 17.43 11,097,558 -1.15(-6.17%)
Mar 22, 2016 18.44 18.62 18.26 18.57 6,044,934 +0.02(+0.10%)
Mar 21, 2016 18.51 18.70 18.20 18.56 5,977,060 -0.02(-0.10%)
Mar 18, 2016 18.57 19.08 18.36 18.57 9,945,430 +0.24(+1.30%)
Mar 17, 2016 17.93 18.70 17.47 18.34 16,125,870 +0.57(+3.19%)
Mar 16, 2016 16.80 17.79 16.70 17.77 13,873,260 +0.89(+5.29%)
Mar 15, 2016 16.95 17.08 16.64 16.88 9,882,913 -0.49(-2.80%)
Mar 14, 2016 17.22 17.52 16.95 17.36 6,821,281 +0.10(+0.56%)
Mar 11, 2016 17.35 17.57 17.03 17.27 9,149,671 +0.04(+0.21%)
Mar 10, 2016 16.67 17.24 16.50 17.23 12,824,808 +0.55(+3.29%)
Mar 09, 2016 16.63 16.92 16.10 16.68 14,001,408 +0.21(+1.29%)
Mar 08, 2016 17.46 17.52 16.43 16.47 21,185,328 -1.34(-7.50%)
Mar 07, 2016 17.02 17.82 17.02 17.81 14,752,332 +1.03(+6.17%)
Mar 04, 2016 16.73 17.21 16.50 16.77 15,187,306 +0.18(+1.07%)
Mar 03, 2016 16.09 16.80 16.08 16.59 8,690,269 +0.40(+2.46%)
Mar 02, 2016 15.12 16.23 15.12 16.20 6,071,371 +1.17(+7.77%)
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.