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

42.43 USD +1.07 (+2.59%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 41.26 41.90 41.05 41.36 3,043,713 -0.26(-0.62%)
Sep 23, 2021 41.39 41.95 41.12 41.62 2,829,409 +0.49(+1.19%)
Sep 22, 2021 41.13 41.91 41.08 41.13 7,808,611 +0.81(+2.01%)
Sep 21, 2021 41.24 41.31 39.70 40.32 5,020,100 -0.40(-0.98%)
Sep 20, 2021 40.45 41.03 39.88 40.72 7,217,687 -1.62(-3.83%)
Sep 17, 2021 43.27 43.28 41.97 42.34 5,799,484 -1.10(-2.53%)
Sep 16, 2021 44.61 44.61 43.08 43.44 3,931,484 -1.74(-3.85%)
Sep 15, 2021 44.08 45.46 44.03 45.18 4,485,677 +1.44(+3.29%)
Sep 14, 2021 44.67 44.67 43.50 43.74 3,518,538 -0.87(-1.95%)
Sep 13, 2021 45.25 45.44 44.25 44.61 3,228,432 -0.09(-0.20%)
Sep 10, 2021 44.81 45.60 44.67 44.70 4,676,060 +0.42(+0.95%)
Sep 09, 2021 44.00 44.71 43.93 44.28 2,716,335 +0.28(+0.64%)
Sep 08, 2021 44.85 44.99 43.73 44.00 3,637,742 -1.04(-2.31%)
Sep 07, 2021 44.90 45.66 44.89 45.04 3,609,099 +0.07(+0.16%)
Sep 03, 2021 45.19 45.44 44.70 44.97 2,818,774 +0.10(+0.22%)
Sep 02, 2021 44.71 45.37 44.62 44.87 4,860,144 +0.46(+1.04%)
Sep 01, 2021 44.17 44.60 42.90 44.41 7,320,779 +0.12(+0.27%)
Aug 31, 2021 44.46 44.58 43.63 44.29 3,422,211 -0.23(-0.52%)
Aug 30, 2021 45.26 45.36 44.36 44.52 3,057,590 -0.30(-0.67%)
Aug 27, 2021 43.14 45.11 43.14 44.82 4,270,447 +1.93(+4.50%)
Aug 26, 2021 43.50 43.97 42.81 42.89 2,607,892 -0.77(-1.76%)
Aug 25, 2021 44.04 44.32 43.46 43.66 2,399,295 -0.36(-0.82%)
Aug 24, 2021 43.83 44.44 43.77 44.02 3,851,634 +0.88(+2.04%)
Aug 23, 2021 42.49 43.51 42.49 43.14 5,447,638 +1.51(+3.63%)
Aug 20, 2021 41.61 42.11 41.25 41.63 4,308,315 +0.05(+0.12%)
Aug 19, 2021 42.29 42.45 41.29 41.58 7,498,667 -1.70(-3.93%)
Aug 18, 2021 43.46 44.35 43.16 43.28 3,822,692 -0.41(-0.94%)
Aug 17, 2021 44.48 44.57 43.00 43.69 5,061,075 -1.26(-2.80%)
Aug 16, 2021 45.19 45.38 43.95 44.95 4,125,586 -0.93(-2.03%)
Aug 13, 2021 46.08 46.28 45.65 45.88 3,910,176 -0.10(-0.22%)
Aug 12, 2021 46.10 46.13 44.75 45.98 3,619,200 -0.30(-0.65%)
Aug 11, 2021 45.58 46.38 45.08 46.28 6,495,830 +1.05(+2.32%)
Aug 10, 2021 43.60 45.51 43.55 45.23 6,352,143 +1.73(+3.98%)
Aug 09, 2021 43.19 43.85 42.76 43.50 3,455,646 -0.03(-0.07%)
Aug 06, 2021 43.14 43.83 42.70 43.53 4,952,046 +0.88(+2.06%)
Aug 05, 2021 42.90 43.38 42.61 42.65 3,823,936 -0.29(-0.68%)
Aug 04, 2021 44.35 44.54 42.84 42.94 4,974,138 -1.80(-4.02%)
Aug 03, 2021 43.98 44.80 43.25 44.74 5,005,968 +0.70(+1.59%)
Aug 02, 2021 45.26 45.72 43.97 44.04 5,574,026 -0.94(-2.09%)
Jul 30, 2021 45.00 45.74 44.58 44.98 6,177,164 -0.42(-0.93%)
Jul 29, 2021 44.01 45.89 43.95 45.40 11,562,403 +2.03(+4.68%)
Jul 28, 2021 43.07 43.65 42.39 43.37 5,025,846 +0.53(+1.24%)
Jul 27, 2021 42.99 42.99 42.22 42.84 4,521,165 -0.40(-0.93%)
Jul 26, 2021 42.28 43.34 42.21 43.24 5,140,116 +1.21(+2.88%)
Jul 23, 2021 42.03 42.08 41.28 42.03 3,024,615 +0.23(+0.55%)
Jul 22, 2021 41.91 42.14 41.04 41.80 5,573,225 -0.35(-0.83%)
Jul 21, 2021 41.14 42.44 41.14 42.15 3,587,941 +1.51(+3.72%)
Jul 20, 2021 39.41 40.91 38.95 40.64 3,838,178 +1.23(+3.12%)
Jul 19, 2021 39.60 39.93 38.65 39.41 14,419,952 -1.35(-3.31%)
Jul 16, 2021 42.58 42.63 40.60 40.76 4,731,991 -1.61(-3.80%)
Jul 15, 2021 42.14 43.08 41.87 42.37 3,918,652 -0.10(-0.24%)
Jul 14, 2021 43.24 43.80 42.32 42.47 2,672,079 -0.20(-0.47%)
Jul 13, 2021 43.33 43.47 42.52 42.67 2,573,122 -1.00(-2.29%)
Jul 12, 2021 43.17 44.08 42.84 43.67 3,151,700 +0.02(+0.05%)
Jul 09, 2021 42.53 43.85 42.51 43.65 4,355,331 +1.73(+4.13%)
Jul 08, 2021 41.62 42.41 41.05 41.92 3,013,582 -0.90(-2.10%)
Jul 07, 2021 42.20 43.08 41.74 42.82 4,236,436 +0.75(+1.78%)
Jul 06, 2021 43.58 43.60 41.68 42.07 4,083,664 -1.35(-3.11%)
Jul 02, 2021 43.62 43.63 42.97 43.42 1,739,143 +0.14(+0.32%)
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.