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

60.85 +0.52 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.20 32.20 32.20 3,047,523 +0.04(+0.12%)
Dec 30, 2020 31.14 32.23 31.13 32.16 3,047,523 +1.08(+3.47%)
Dec 29, 2020 31.30 31.47 30.73 31.08 2,673,071 -0.12(-0.37%)
Dec 28, 2020 31.73 31.98 31.16 31.20 1,584,533 -0.19(-0.61%)
Dec 24, 2020 31.49 31.62 31.07 31.39 1,013,461 +0.00(+0.00%)
Dec 23, 2020 31.20 31.66 31.18 31.39 1,848,933 +0.48(+1.56%)
Dec 22, 2020 31.51 31.62 30.70 30.91 2,459,194 -0.54(-1.71%)
Dec 21, 2020 30.56 31.47 30.53 31.45 2,214,060 +0.31(+1.00%)
Dec 18, 2020 32.26 32.26 31.07 31.14 4,148,662 -1.17(-3.63%)
Dec 17, 2020 32.25 32.45 32.03 32.31 2,825,282 +0.35(+1.08%)
Dec 16, 2020 32.13 32.14 31.54 31.96 1,789,623 +0.03(+0.09%)
Dec 15, 2020 31.30 31.96 31.01 31.93 1,873,194 +0.99(+3.20%)
Dec 14, 2020 31.87 32.07 30.92 30.94 1,905,812 -0.60(-1.89%)
Dec 11, 2020 31.90 32.07 31.03 31.54 2,514,978 -0.65(-2.03%)
Dec 10, 2020 31.24 32.25 31.05 32.19 2,633,399 +0.88(+2.82%)
Dec 09, 2020 32.28 32.37 30.87 31.31 4,514,937 -0.61(-1.90%)
Dec 08, 2020 31.16 32.01 31.00 31.91 3,239,137 +0.64(+2.06%)
Dec 07, 2020 31.21 31.63 30.98 31.27 2,591,903 -0.03(-0.09%)
Dec 04, 2020 30.23 31.41 30.14 31.30 3,360,141 +1.42(+4.76%)
Dec 03, 2020 30.11 30.25 29.66 29.88 1,937,118 -0.11(-0.35%)
Dec 02, 2020 29.49 30.09 29.18 29.98 2,016,741 +0.53(+1.79%)
Dec 01, 2020 28.96 29.69 28.95 29.46 2,364,119 +1.30(+4.60%)
Nov 30, 2020 28.82 28.82 28.07 28.16 2,473,309 -0.82(-2.82%)
Nov 27, 2020 29.06 29.21 28.75 28.98 1,197,306 +0.05(+0.17%)
Nov 25, 2020 29.04 29.07 28.45 28.93 1,774,666 -0.14(-0.50%)
Nov 24, 2020 28.25 29.21 28.24 29.07 3,692,950 +1.15(+4.13%)
Nov 23, 2020 27.38 27.98 27.38 27.92 3,711,433 +0.78(+2.87%)
Nov 20, 2020 27.14 27.46 26.97 27.14 1,518,941 +0.00(+0.00%)
Nov 19, 2020 27.02 27.28 26.64 27.14 1,378,656 +0.02(+0.07%)
Nov 18, 2020 27.85 28.06 27.10 27.12 2,038,136 -0.61(-2.22%)
Nov 17, 2020 27.53 27.91 27.15 27.74 1,766,849 -0.12(-0.41%)
Nov 16, 2020 27.15 27.86 27.07 27.85 3,641,101 +1.21(+4.54%)
Nov 13, 2020 25.69 26.74 25.69 26.64 3,153,666 +1.20(+4.72%)
Nov 12, 2020 25.75 25.97 25.23 25.44 1,491,709 -0.43(-1.67%)
Nov 11, 2020 26.08 26.14 25.65 25.87 2,383,214 -0.27(-1.03%)
Nov 10, 2020 25.86 26.32 25.84 26.14 2,865,980 +0.29(+1.11%)
Nov 09, 2020 25.96 26.89 25.42 25.85 3,811,142 +1.03(+4.14%)
Nov 06, 2020 24.72 25.16 24.69 24.83 2,359,731 +0.24(+0.98%)
Nov 05, 2020 23.67 24.90 23.67 24.59 3,406,618 +1.23(+5.26%)
Nov 04, 2020 24.26 24.45 23.19 23.36 3,553,355 -1.25(-5.07%)
Nov 03, 2020 24.52 24.72 24.31 24.61 2,534,730 +0.50(+2.07%)
Nov 02, 2020 23.81 24.12 23.43 24.11 2,165,079 +0.64(+2.74%)
Oct 30, 2020 23.29 23.60 22.95 23.46 3,478,737 +0.03(+0.12%)
Oct 29, 2020 22.58 23.62 22.40 23.43 4,452,852 +0.65(+2.87%)
Oct 28, 2020 23.28 23.32 22.72 22.78 2,635,871 -1.14(-4.78%)
Oct 27, 2020 23.96 24.09 23.67 23.92 1,368,881 +0.02(+0.08%)
Oct 26, 2020 24.33 24.33 23.77 23.90 1,545,130 -0.68(-2.77%)
Oct 23, 2020 24.59 24.88 24.48 24.59 2,039,554 +0.17(+0.71%)
Oct 22, 2020 23.94 24.43 23.67 24.41 2,024,725 +0.41(+1.72%)
Oct 21, 2020 24.17 24.56 24.00 24.00 1,992,218 -0.03(-0.12%)
Oct 20, 2020 24.11 24.60 23.96 24.03 1,350,366 -0.01(-0.04%)
Oct 19, 2020 24.40 24.91 23.97 24.04 2,803,412 -0.17(-0.71%)
Oct 16, 2020 24.19 24.45 23.98 24.21 1,922,624 -0.03(-0.12%)
Oct 15, 2020 23.60 24.24 23.53 24.24 1,715,189 +0.04(+0.16%)
Oct 14, 2020 24.07 24.36 24.06 24.20 1,898,550 +0.29(+1.20%)
Oct 13, 2020 24.05 24.05 23.68 23.91 1,291,125 -0.35(-1.43%)
Oct 12, 2020 24.36 24.49 24.16 24.26 979,508 -0.10(-0.39%)
Oct 09, 2020 24.62 24.70 23.96 24.36 1,602,239 +0.12(+0.52%)
Oct 08, 2020 24.01 24.28 23.92 24.23 1,293,708 +0.44(+1.86%)
Oct 07, 2020 23.41 23.90 23.40 23.79 1,546,790 +0.77(+3.34%)
Oct 06, 2020 23.79 24.00 23.01 23.02 2,610,505 -0.62(-2.64%)
Oct 05, 2020 23.24 23.79 23.24 23.65 1,841,630 +0.59(+2.54%)
Oct 02, 2020 22.13 23.16 22.04 23.06 2,177,412 +0.49(+2.17%)
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.