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

59.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.13 43.59 42.95 43.44 2,168,798 +0.29(+0.67%)
Dec 30, 2021 43.36 43.99 43.12 43.15 1,938,038 -0.25(-0.58%)
Dec 29, 2021 43.46 43.94 43.18 43.40 2,232,486 -0.26(-0.60%)
Dec 28, 2021 43.79 44.07 43.39 43.67 2,370,587 -0.33(-0.75%)
Dec 27, 2021 42.88 44.00 42.44 44.00 2,593,874 +0.95(+2.21%)
Dec 23, 2021 42.87 43.34 42.69 43.04 2,291,776 +0.06(+0.14%)
Dec 22, 2021 42.34 43.06 42.09 42.99 2,668,240 +0.62(+1.47%)
Dec 21, 2021 41.22 42.56 41.22 42.37 3,458,637 +1.63(+4.00%)
Dec 20, 2021 40.77 40.89 39.95 40.74 6,804,131 -0.93(-2.23%)
Dec 17, 2021 40.89 41.96 40.48 41.66 9,758,012 +0.54(+1.32%)
Dec 16, 2021 40.91 41.91 40.81 41.12 4,113,325 +0.86(+2.14%)
Dec 15, 2021 40.00 40.39 38.53 40.26 5,203,826 -0.15(-0.36%)
Dec 14, 2021 40.15 41.38 40.11 40.41 3,468,476 -0.06(-0.14%)
Dec 13, 2021 41.02 41.18 39.95 40.46 4,678,676 -0.60(-1.46%)
Dec 10, 2021 41.71 41.78 40.41 41.06 2,700,306 +0.00(+0.00%)
Dec 09, 2021 41.22 41.25 40.62 41.06 4,056,095 -0.44(-1.05%)
Dec 08, 2021 41.09 41.63 40.79 41.50 2,414,868 +0.51(+1.25%)
Dec 07, 2021 40.87 41.74 40.83 40.99 2,756,686 +0.89(+2.22%)
Dec 06, 2021 39.87 40.54 39.14 40.10 3,537,294 +0.48(+1.22%)
Dec 03, 2021 40.12 40.34 39.16 39.61 4,260,143 -0.30(-0.75%)
Dec 02, 2021 39.19 40.11 39.04 39.91 3,993,535 +0.91(+2.33%)
Dec 01, 2021 40.89 41.40 38.99 39.00 4,839,505 -0.87(-2.19%)
Nov 30, 2021 40.85 41.34 39.03 39.87 7,996,879 -1.35(-3.27%)
Nov 29, 2021 42.16 42.19 40.75 41.22 5,348,265 -0.32(-0.77%)
Nov 26, 2021 41.63 41.74 40.44 41.54 3,820,442 -1.65(-3.81%)
Nov 24, 2021 43.18 43.53 42.89 43.18 2,595,535 -0.21(-0.49%)
Nov 23, 2021 43.37 44.19 42.97 43.40 3,174,430 +0.15(+0.34%)
Nov 22, 2021 42.80 44.19 42.44 43.25 5,003,100 +0.73(+1.71%)
Nov 19, 2021 42.79 43.16 42.47 42.53 6,198,693 -0.75(-1.72%)
Nov 18, 2021 43.30 43.25 43.06 43.27 3,773,289 +0.02(+0.04%)
Nov 17, 2021 43.90 44.57 43.24 43.25 5,944,141 -0.69(-1.56%)
Nov 16, 2021 44.61 44.74 43.61 43.94 3,564,752 -0.85(-1.90%)
Nov 15, 2021 45.60 45.69 44.47 44.79 3,455,371 -1.02(-2.22%)
Nov 12, 2021 45.29 46.18 45.09 45.81 4,576,160 +0.29(+0.64%)
Nov 11, 2021 44.58 45.69 44.43 45.52 5,907,471 +1.88(+4.30%)
Nov 10, 2021 44.72 43.64 4,270,033 -1.19(-2.66%)
Nov 09, 2021 44.93 45.17 43.92 44.83 3,643,115 -0.34(-0.75%)
Nov 08, 2021 44.84 45.67 44.68 45.17 4,231,008 +1.24(+2.82%)
Nov 05, 2021 43.43 44.05 43.38 43.93 4,376,604 +0.90(+2.09%)
Nov 04, 2021 43.54 43.84 42.61 43.03 3,665,851 -0.19(-0.45%)
Nov 03, 2021 42.21 43.46 42.13 43.22 3,068,181 +0.89(+2.10%)
Nov 02, 2021 42.59 42.60 41.74 42.33 3,443,716 -0.49(-1.15%)
Nov 01, 2021 42.55 43.21 41.93 42.83 2,497,960 +0.59(+1.40%)
Oct 29, 2021 42.69 42.88 42.08 42.24 3,197,131 -0.32(-0.75%)
Oct 28, 2021 42.41 42.88 42.11 42.55 2,461,593 +0.38(+0.90%)
Oct 27, 2021 43.08 43.44 41.99 42.18 3,019,496 -1.52(-3.48%)
Oct 26, 2021 44.05 43.70 2,735,493 -0.55(-1.25%)
Oct 25, 2021 43.57 44.54 43.46 44.25 3,488,599 +1.16(+2.70%)
Oct 22, 2021 42.92 43.77 42.53 43.09 3,218,540 +0.52(+1.23%)
Oct 21, 2021 42.63 42.75 41.93 42.56 3,702,684 -0.74(-1.70%)
Oct 20, 2021 42.85 43.61 42.26 43.30 2,838,846 +0.33(+0.77%)
Oct 19, 2021 43.95 44.01 42.69 42.97 4,391,228 -0.85(-1.94%)
Oct 18, 2021 42.80 43.85 42.54 43.82 5,209,558 +0.47(+1.09%)
Oct 15, 2021 43.46 44.06 43.17 43.35 6,191,216 +0.61(+1.43%)
Oct 14, 2021 43.08 43.57 42.61 42.74 5,095,846 +0.25(+0.59%)
Oct 13, 2021 42.07 42.54 41.44 42.49 6,877,643 +0.61(+1.46%)
Oct 12, 2021 41.83 42.32 41.43 41.88 2,527,820 +0.11(+0.25%)
Oct 11, 2021 41.85 42.84 41.75 41.77 5,070,252 +0.67(+1.63%)
Oct 08, 2021 41.79 42.04 41.01 41.10 4,083,440 -0.39(-0.93%)
Oct 07, 2021 41.16 42.00 40.96 41.49 3,801,799 +0.79(+1.95%)
Oct 06, 2021 40.72 41.12 39.60 40.70 5,040,361 -0.81(-1.96%)
Oct 05, 2021 41.38 41.83 40.69 41.51 3,587,668 +0.28(+0.68%)
Oct 04, 2021 41.30 41.96 41.07 41.23 4,671,969 +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.