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

44.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 43.22 44.13 42.90 44.00 7,020,089 +1.24(+2.90%)
Jun 23, 2021 42.96 43.67 42.67 42.76 4,418,848 +0.42(+0.99%)
Jun 22, 2021 42.15 42.65 41.60 42.34 4,770,758 +0.26(+0.62%)
Jun 21, 2021 41.70 42.27 41.59 42.08 8,713,982 +0.77(+1.86%)
Jun 18, 2021 41.96 42.63 41.17 41.31 13,606,730 -1.20(-2.82%)
Jun 17, 2021 44.47 44.53 41.59 42.51 14,785,411 -2.49(-5.53%)
Jun 16, 2021 45.29 45.53 44.52 45.00 5,472,008 -0.65(-1.42%)
Jun 15, 2021 45.82 45.82 44.44 45.65 6,689,523 -0.23(-0.50%)
Jun 14, 2021 46.71 46.82 45.71 45.88 2,973,759 -1.21(-2.57%)
Jun 11, 2021 47.28 47.78 46.83 47.09 3,742,059 +0.27(+0.58%)
Jun 10, 2021 47.39 47.79 46.63 46.82 2,628,994 -0.17(-0.36%)
Jun 09, 2021 47.13 47.47 46.79 46.99 3,873,103 -0.13(-0.28%)
Jun 08, 2021 46.37 47.36 45.73 47.12 3,708,420 +0.87(+1.88%)
Jun 07, 2021 46.51 46.60 45.88 46.25 3,240,115 -0.42(-0.90%)
Jun 04, 2021 46.89 47.01 46.20 46.67 3,175,954 +0.21(+0.45%)
Jun 03, 2021 46.39 46.74 45.33 46.46 4,571,813 -0.60(-1.27%)
Jun 02, 2021 47.81 47.83 46.65 47.06 4,824,353 -0.70(-1.47%)
Jun 01, 2021 47.25 47.85 47.05 47.76 6,610,301 +1.28(+2.75%)
May 28, 2021 46.63 46.65 45.86 46.48 4,520,246 -0.25(-0.53%)
May 27, 2021 45.65 47.09 45.65 46.73 9,930,259 +1.69(+3.75%)
May 26, 2021 44.48 45.22 44.40 45.04 3,652,006 +0.76(+1.72%)
May 25, 2021 45.43 45.47 44.21 44.28 5,003,509 -1.07(-2.36%)
May 24, 2021 44.87 45.56 44.29 45.35 4,446,548 +0.79(+1.77%)
May 21, 2021 45.17 45.70 44.28 44.56 4,090,259 -0.16(-0.36%)
May 20, 2021 44.94 44.99 44.09 44.72 5,832,059 -0.16(-0.36%)
May 19, 2021 45.00 45.36 44.25 44.88 6,255,222 -1.43(-3.09%)
May 18, 2021 47.17 47.44 46.29 46.31 4,761,938 -0.87(-1.84%)
May 17, 2021 45.14 47.19 44.85 47.18 6,036,533 +2.09(+4.64%)
May 14, 2021 44.67 45.13 44.33 45.09 7,405,138 +0.62(+1.39%)
May 13, 2021 44.20 45.56 43.76 44.47 9,260,516 +0.22(+0.50%)
May 12, 2021 46.13 46.67 43.98 44.25 6,603,253 -2.20(-4.74%)
May 11, 2021 44.18 46.63 44.00 46.45 8,697,217 +1.03(+2.27%)
May 10, 2021 46.76 47.28 45.37 45.42 10,670,900 -0.32(-0.70%)
May 07, 2021 45.25 45.87 44.50 45.74 6,501,398 +0.54(+1.19%)
May 06, 2021 44.79 45.20 44.13 45.20 5,147,718 +0.77(+1.73%)
May 05, 2021 44.12 44.72 43.32 44.43 8,155,745 +0.66(+1.51%)
May 04, 2021 42.48 43.91 42.38 43.77 9,930,761 +1.27(+2.99%)
May 03, 2021 41.15 42.76 40.99 42.50 6,875,888 +2.04(+5.04%)
Apr 30, 2021 40.56 41.59 40.39 40.46 3,693,600 -0.68(-1.65%)
Apr 29, 2021 42.44 42.44 40.65 41.14 3,807,635 -0.98(-2.33%)
Apr 28, 2021 41.55 42.46 41.38 42.12 5,149,928 +0.36(+0.86%)
Apr 27, 2021 41.96 42.28 41.56 41.76 3,050,044 -0.23(-0.55%)
Apr 26, 2021 41.22 42.10 41.14 41.99 3,280,200 +1.05(+2.56%)
Apr 23, 2021 40.46 41.10 40.22 40.94 2,177,200 +0.98(+2.45%)
Apr 22, 2021 40.64 40.70 39.65 39.96 4,398,634 -0.67(-1.65%)
Apr 21, 2021 39.22 40.69 38.82 40.63 3,102,474 +1.26(+3.20%)
Apr 20, 2021 40.47 40.52 38.95 39.37 4,407,534 -1.24(-3.05%)
Apr 19, 2021 41.04 41.56 40.10 40.61 2,915,048 -0.50(-1.22%)
Apr 16, 2021 41.23 41.49 40.67 41.11 3,187,400 +0.26(+0.64%)
Apr 15, 2021 40.90 41.00 40.29 40.85 4,356,031 +0.39(+0.96%)
Apr 14, 2021 39.38 40.97 39.38 40.46 4,910,374 +1.29(+3.29%)
Apr 13, 2021 39.41 39.61 38.60 39.17 3,550,759 -0.02(-0.05%)
Apr 12, 2021 39.45 39.55 38.85 39.19 3,007,734 -0.31(-0.78%)
Apr 09, 2021 39.83 39.92 39.21 39.50 3,728,200 -0.44(-1.10%)
Apr 08, 2021 40.19 40.33 39.19 39.94 3,003,432 -0.08(-0.20%)
Apr 07, 2021 40.41 40.51 39.85 40.02 2,285,075 -0.34(-0.84%)
Apr 06, 2021 40.84 41.17 40.21 40.36 2,060,705 -0.39(-0.96%)
Apr 05, 2021 40.94 41.24 40.58 40.75 3,136,524 +0.39(+0.97%)
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.