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

59.06 -0.24 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 59.26 59.26 58.28 59.06 2,576,866 -0.24(-0.40%)
Jun 20, 2024 58.88 59.78 58.77 59.30 3,125,582 +0.80(+1.37%)
Jun 18, 2024 58.19 58.69 57.95 58.50 2,344,930 +0.20(+0.34%)
Jun 17, 2024 57.85 58.42 57.20 58.30 2,412,604 +0.09(+0.15%)
Jun 14, 2024 58.26 58.59 57.57 58.21 2,564,890 -0.57(-0.97%)
Jun 13, 2024 59.21 59.43 58.28 58.78 4,047,292 -0.70(-1.18%)
Jun 12, 2024 60.76 60.97 59.22 59.48 2,647,640 +0.25(+0.42%)
Jun 11, 2024 59.55 59.55 58.68 59.23 3,232,270 -1.12(-1.86%)
Jun 10, 2024 60.35 60.48 59.40 60.35 3,697,823 -0.11(-0.18%)
Jun 07, 2024 61.27 61.31 60.24 60.46 3,431,895 -2.03(-3.25%)
Jun 06, 2024 61.77 62.74 61.77 62.49 1,980,086 +0.67(+1.08%)
Jun 05, 2024 61.43 61.88 61.14 61.82 2,877,222 +0.53(+0.86%)
Jun 04, 2024 63.45 63.45 61.10 61.29 5,497,419 -3.00(-4.67%)
Jun 03, 2024 64.72 65.12 63.90 64.29 4,608,875 -0.14(-0.22%)
May 31, 2024 64.35 64.75 63.39 64.43 1,871,224 +0.52(+0.81%)
May 30, 2024 63.09 64.30 63.06 63.91 1,610,140 +0.67(+1.06%)
May 29, 2024 63.54 63.92 63.16 63.24 2,264,227 -1.03(-1.60%)
May 28, 2024 64.42 64.56 63.82 64.27 2,073,052 +0.94(+1.48%)
May 24, 2024 63.32 63.66 63.03 63.33 1,543,198 +0.47(+0.75%)
May 23, 2024 63.73 63.78 62.41 62.86 2,987,418 -0.75(-1.18%)
May 22, 2024 64.37 64.48 63.22 63.61 2,497,718 -1.54(-2.36%)
May 21, 2024 64.69 65.36 64.60 65.15 2,912,827 +0.23(+0.35%)
May 20, 2024 64.23 65.07 63.89 64.92 4,379,817 +0.92(+1.44%)
May 17, 2024 63.34 64.26 63.29 64.00 4,133,023 +1.17(+1.86%)
May 16, 2024 63.28 63.37 62.80 62.83 2,610,472 -0.40(-0.63%)
May 15, 2024 63.00 63.28 62.22 63.23 2,944,456 +0.79(+1.27%)
May 14, 2024 62.38 62.70 62.04 62.44 3,432,882 +0.64(+1.04%)
May 13, 2024 61.88 62.38 61.62 61.80 2,224,427 +0.21(+0.34%)
May 10, 2024 62.59 62.69 61.53 61.59 2,539,536 -0.50(-0.81%)
May 09, 2024 60.99 62.23 60.71 62.09 2,906,155 +1.27(+2.09%)
May 08, 2024 60.74 61.11 60.59 60.82 2,570,712 -0.52(-0.85%)
May 07, 2024 61.20 61.85 60.97 61.34 3,035,484 +0.26(+0.43%)
May 06, 2024 61.31 61.86 60.99 61.08 3,452,862 +0.24(+0.39%)
May 03, 2024 60.85 61.20 60.24 60.84 3,977,111 +0.74(+1.23%)
May 02, 2024 59.56 60.34 59.17 60.10 3,111,894 +0.81(+1.37%)
May 01, 2024 59.98 60.70 58.91 59.29 5,370,288 +0.02(+0.03%)
Apr 30, 2024 60.43 60.81 59.26 59.27 4,918,780 -2.12(-3.45%)
Apr 29, 2024 61.14 61.51 60.59 61.39 2,054,829 +0.54(+0.89%)
Apr 26, 2024 60.64 61.01 60.26 60.85 2,098,160 +0.52(+0.86%)
Apr 25, 2024 58.99 60.54 58.44 60.33 5,040,663 +1.03(+1.74%)
Apr 24, 2024 59.78 60.09 58.74 59.30 3,322,935 -0.20(-0.34%)
Apr 23, 2024 59.12 59.85 58.72 59.50 4,665,537 -0.85(-1.41%)
Apr 22, 2024 60.23 60.84 59.65 60.35 2,807,258 -0.55(-0.90%)
Apr 19, 2024 60.97 61.51 60.53 60.90 3,062,825 -0.07(-0.11%)
Apr 18, 2024 61.70 61.97 60.65 60.97 2,755,979 -0.30(-0.49%)
Apr 17, 2024 62.33 62.79 61.17 61.27 4,124,892 -0.09(-0.15%)
Apr 16, 2024 60.33 61.51 59.82 61.36 3,595,316 +0.11(+0.18%)
Apr 15, 2024 62.13 62.40 61.04 61.25 3,566,293 -0.15(-0.24%)
Apr 12, 2024 63.30 63.59 60.99 61.40 4,212,309 -1.03(-1.65%)
Apr 11, 2024 62.31 62.52 61.64 62.43 2,408,770 +0.22(+0.35%)
Apr 10, 2024 61.28 62.50 60.97 62.21 4,433,785 -0.65(-1.03%)
Apr 09, 2024 63.03 63.49 62.12 62.86 2,576,027 +0.68(+1.09%)
Apr 08, 2024 62.61 62.78 61.81 62.18 3,563,155 +0.16(+0.26%)
Apr 05, 2024 61.03 62.13 60.86 62.02 2,277,124 +0.87(+1.42%)
Apr 04, 2024 62.36 62.47 60.90 61.15 2,996,711 -1.02(-1.64%)
Apr 03, 2024 60.88 62.26 60.82 62.17 3,632,077 +1.33(+2.19%)
Apr 02, 2024 60.84 61.09 60.30 60.84 3,039,887 +0.01(+0.02%)
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.