Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

59.23 -0.27 (-0.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 77.74 78.34 76.25 77.11 1,361,752 +0.75(+0.98%)
Jun 27, 2008 74.92 76.56 74.10 76.36 1,854,422 +1.95(+2.62%)
Jun 26, 2008 75.17 75.47 72.65 74.41 2,190,215 -0.37(-0.49%)
Jun 25, 2008 75.35 75.55 72.24 74.78 2,670,410 -0.07(-0.10%)
Jun 24, 2008 77.05 77.18 74.53 74.85 1,938,287 -1.55(-2.03%)
Jun 23, 2008 74.86 76.63 74.72 76.40 1,291,821 +1.68(+2.25%)
Jun 20, 2008 76.22 76.22 74.27 74.72 1,970,531 -1.30(-1.71%)
Jun 19, 2008 77.05 77.73 75.41 76.02 1,800,746 -0.20(-0.26%)
Jun 18, 2008 74.81 76.43 73.98 76.21 1,011,343 +1.89(+2.54%)
Jun 17, 2008 74.80 75.68 74.25 74.32 1,030,715 +0.31(+0.42%)
Jun 16, 2008 74.05 74.75 73.66 74.01 1,329,094 +0.52(+0.71%)
Jun 13, 2008 71.31 73.65 71.31 73.49 1,056,666 +2.75(+3.88%)
Jun 12, 2008 72.37 72.52 70.12 70.74 1,820,648 -1.32(-1.83%)
Jun 11, 2008 72.61 73.60 71.81 72.06 2,306,108 -0.55(-0.76%)
Jun 10, 2008 73.17 74.64 71.48 72.62 2,130,355 -2.65(-3.52%)
Jun 09, 2008 74.08 75.57 73.20 75.27 1,227,727 +1.87(+2.54%)
Jun 06, 2008 74.05 75.19 73.28 73.40 1,521,855 -0.48(-0.65%)
Jun 05, 2008 71.01 74.15 70.71 73.88 1,486,944 +3.37(+4.78%)
Jun 04, 2008 71.88 72.24 70.23 70.51 1,577,809 -1.98(-2.73%)
Jun 03, 2008 72.99 73.94 71.31 72.50 1,846,106 -0.35(-0.48%)
Jun 02, 2008 71.61 73.62 71.50 72.85 2,077,535 +1.38(+1.93%)
May 30, 2008 69.99 71.84 69.99 71.47 1,143,466 +2.15(+3.11%)
May 29, 2008 71.57 71.57 69.30 69.32 1,766,787 -2.85(-3.95%)
May 28, 2008 68.92 72.22 68.48 72.17 1,278,116 +2.92(+4.21%)
May 27, 2008 69.85 69.85 68.22 69.25 1,309,242 -0.63(-0.90%)
May 26, 2008 70.60 71.12 68.37 69.88 0 +0.00(+0.00%)
May 23, 2008 70.60 71.12 68.37 69.88 2,050,823 -0.68(-0.97%)
May 22, 2008 71.84 72.86 70.25 70.56 1,935,837 -0.73(-1.03%)
May 21, 2008 73.12 74.29 71.18 71.30 2,168,870 -1.61(-2.20%)
May 20, 2008 71.85 72.90 70.60 72.90 2,343,623 +0.85(+1.18%)
May 19, 2008 72.65 74.06 71.68 72.06 1,472,825 -0.10(-0.14%)
May 16, 2008 71.20 72.28 70.90 72.15 1,488,043 +1.81(+2.57%)
May 15, 2008 68.48 70.74 68.48 70.34 1,597,063 +2.30(+3.38%)
May 14, 2008 69.42 70.02 68.00 68.04 1,564,456 -1.06(-1.53%)
May 13, 2008 67.87 69.15 66.95 69.10 1,275,098 +1.44(+2.13%)
May 12, 2008 67.27 67.90 66.01 67.66 1,055,156 +0.34(+0.51%)
May 09, 2008 68.74 68.74 65.92 67.32 870,115 -0.76(-1.11%)
May 08, 2008 66.80 68.12 66.65 68.08 1,061,482 +1.60(+2.40%)
May 07, 2008 66.77 68.08 65.97 66.48 1,796,581 -0.19(-0.28%)
May 06, 2008 66.00 66.88 65.26 66.67 4,315,528 +1.11(+1.69%)
May 05, 2008 63.67 65.91 63.67 65.56 611,100 +2.29(+3.62%)
May 02, 2008 61.78 63.56 61.78 63.27 1,238,287 +2.01(+3.29%)
May 01, 2008 61.93 61.93 59.37 61.25 1,733,000 -1.04(-1.66%)
Apr 30, 2008 61.86 63.27 61.47 62.29 1,518,189 +0.55(+0.88%)
Apr 29, 2008 64.49 64.49 61.39 61.74 1,007,503 -2.95(-4.56%)
Apr 28, 2008 64.82 66.48 63.75 64.69 3,528,660 -0.01(-0.01%)
Apr 25, 2008 62.81 64.92 62.66 64.70 383,927 +2.10(+3.35%)
Apr 24, 2008 64.93 64.93 62.04 62.61 886,191 -1.91(-2.96%)
Apr 23, 2008 65.95 65.95 64.39 64.51 605,617 -1.40(-2.13%)
Apr 22, 2008 66.89 67.44 65.49 65.92 1,256,477 -0.98(-1.46%)
Apr 21, 2008 66.05 67.20 66.05 66.89 533,545 +1.51(+2.31%)
Apr 18, 2008 66.06 66.66 64.78 65.39 1,080,520 -0.20(-0.31%)
Apr 17, 2008 65.70 66.74 64.86 65.59 1,069,930 -0.59(-0.90%)
Apr 16, 2008 63.59 66.21 63.59 66.18 878,911 +3.43(+5.47%)
Apr 15, 2008 62.86 63.52 61.65 62.75 644,370 +0.61(+0.98%)
Apr 14, 2008 62.06 62.61 61.65 62.14 389,766 -0.28(-0.44%)
Apr 11, 2008 63.53 63.89 62.16 62.42 559,447 -1.51(-2.36%)
Apr 10, 2008 63.77 63.97 62.26 63.93 363,058 +0.54(+0.85%)
Apr 09, 2008 64.52 64.52 62.91 63.39 770,701 -0.80(-1.24%)
Apr 08, 2008 63.27 64.58 62.17 64.19 1,462,109 +1.36(+2.17%)
Apr 07, 2008 64.00 65.55 62.20 62.83 1,328,794 -0.42(-0.67%)
Apr 04, 2008 60.58 63.59 60.58 63.25 1,170,211 +2.82(+4.67%)
Apr 03, 2008 59.19 61.01 59.05 60.43 556,770 +1.30(+2.19%)
Apr 02, 2008 58.52 59.31 57.96 59.13 439,385 +0.90(+1.54%)
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.