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

60.28 +0.72 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.06 31.22 29.80 30.17 4,388,679 -0.73(-2.35%)
Jun 29, 2009 31.14 31.50 30.63 30.90 3,391,413 +0.05(+0.16%)
Jun 26, 2009 31.20 31.55 30.78 30.85 3,340,888 -0.28(-0.89%)
Jun 25, 2009 30.16 31.19 30.07 31.13 4,510,769 +1.39(+4.69%)
Jun 24, 2009 29.91 30.48 29.42 29.73 4,226,966 +0.52(+1.79%)
Jun 23, 2009 28.62 29.56 28.10 29.21 5,999,064 +0.73(+2.58%)
Jun 22, 2009 30.29 30.35 28.36 28.48 5,922,182 -2.73(-8.75%)
Jun 19, 2009 31.30 31.81 30.94 31.21 5,549,163 +0.31(+1.00%)
Jun 18, 2009 30.57 31.40 29.97 30.90 5,719,361 +0.29(+0.96%)
Jun 17, 2009 31.08 31.10 29.61 30.61 6,025,951 -0.50(-1.60%)
Jun 16, 2009 32.57 33.07 30.81 31.10 5,705,536 -0.81(-2.53%)
Jun 15, 2009 33.48 33.48 31.57 31.91 5,106,201 -2.32(-6.79%)
Jun 12, 2009 34.40 34.63 33.56 34.23 5,206,331 -0.82(-2.35%)
Jun 11, 2009 34.16 35.47 34.08 35.06 5,965,288 +1.01(+2.97%)
Jun 10, 2009 34.59 34.63 33.25 34.05 4,584,111 +0.31(+0.92%)
Jun 09, 2009 32.76 34.12 32.53 33.74 5,639,932 +1.52(+4.73%)
Jun 08, 2009 31.65 32.42 31.15 32.21 5,930,852 -0.60(-1.81%)
Jun 05, 2009 33.51 33.51 31.95 32.81 5,451,903 +0.27(+0.83%)
Jun 04, 2009 31.45 32.72 30.98 32.54 5,799,261 +1.39(+4.48%)
Jun 03, 2009 32.30 32.38 30.42 31.14 5,359,262 -2.14(-6.44%)
Jun 02, 2009 32.88 33.75 32.43 33.29 5,742,249 +0.32(+0.96%)
Jun 01, 2009 32.01 33.21 31.90 32.97 5,899,454 +2.10(+6.81%)
May 29, 2009 30.78 31.18 30.17 30.87 4,330,748 +0.81(+2.69%)
May 28, 2009 29.82 30.38 29.08 30.06 4,001,054 +0.65(+2.22%)
May 27, 2009 29.64 30.90 29.33 29.41 4,859,391 -0.12(-0.41%)
May 26, 2009 28.31 29.72 27.67 29.53 3,497,055 +1.24(+4.38%)
May 22, 2009 28.76 29.36 28.20 28.29 3,219,280 -0.20(-0.72%)
May 21, 2009 28.78 29.17 27.79 28.49 4,464,324 -1.39(-4.64%)
May 20, 2009 29.88 31.21 29.55 29.88 5,351,324 +0.70(+2.40%)
May 19, 2009 28.41 29.76 28.30 29.18 4,309,188 +1.00(+3.56%)
May 18, 2009 27.04 28.36 26.86 28.18 5,511,888 +1.62(+6.11%)
May 15, 2009 27.09 27.64 26.17 26.55 1,875,612 -0.54(-1.99%)
May 14, 2009 26.33 27.52 25.51 27.09 5,206,133 +0.44(+1.65%)
May 13, 2009 28.22 28.52 26.41 26.65 6,592,933 -2.58(-8.84%)
May 12, 2009 29.91 30.35 27.99 29.24 4,578,743 +0.14(+0.48%)
May 11, 2009 29.43 29.47 28.54 29.10 3,229,363 -1.18(-3.90%)
May 08, 2009 29.76 30.58 29.28 30.28 3,291,708 +0.97(+3.31%)
May 07, 2009 31.39 31.71 28.87 29.31 3,660,221 -1.29(-4.21%)
May 06, 2009 30.37 31.20 29.88 30.60 3,263,760 +1.08(+3.65%)
May 05, 2009 29.83 29.93 28.59 29.52 2,628,454 -0.32(-1.07%)
May 04, 2009 28.21 29.91 28.05 29.84 5,506,604 +2.59(+9.52%)
May 01, 2009 25.93 28.01 25.91 27.25 2,864,660 +1.41(+5.46%)
Apr 30, 2009 25.84 26.60 25.50 25.84 3,642,053 +0.66(+2.62%)
Apr 29, 2009 24.14 25.59 24.14 25.18 4,083,385 +1.18(+4.93%)
Apr 28, 2009 23.86 24.51 23.54 23.99 2,934,114 -0.55(-2.23%)
Apr 27, 2009 24.83 25.22 24.25 24.54 2,991,834 -0.77(-3.06%)
Apr 24, 2009 24.39 25.67 24.39 25.31 3,327,364 +1.00(+4.12%)
Apr 23, 2009 24.57 24.74 23.92 24.31 1,993,384 -0.20(-0.83%)
Apr 22, 2009 23.93 25.32 23.42 24.52 3,119,973 +0.55(+2.31%)
Apr 21, 2009 22.57 24.06 22.43 23.96 2,408,479 +0.99(+4.29%)
Apr 20, 2009 24.04 24.15 22.84 22.98 2,570,925 -1.96(-7.85%)
Apr 17, 2009 24.39 25.03 24.22 24.93 2,527,087 +0.51(+2.07%)
Apr 16, 2009 24.66 24.71 23.62 24.43 3,555,928 +0.28(+1.15%)
Apr 15, 2009 23.81 24.17 23.43 24.15 1,875,162 +0.07(+0.30%)
Apr 14, 2009 24.34 25.15 23.95 24.08 2,486,181 -0.65(-2.65%)
Apr 13, 2009 23.90 25.01 23.28 24.73 1,863,442 +0.78(+3.24%)
Apr 09, 2009 23.32 24.02 22.92 23.95 2,075,947 +1.70(+7.66%)
Apr 08, 2009 22.05 22.27 21.34 22.25 2,467,176 +0.48(+2.21%)
Apr 07, 2009 22.33 22.37 21.67 21.77 1,500,830 -0.97(-4.27%)
Apr 06, 2009 22.93 23.11 22.19 22.74 2,077,212 -0.64(-2.72%)
Apr 03, 2009 22.98 23.67 22.65 23.37 2,840,444 +0.34(+1.49%)
Apr 02, 2009 22.36 23.37 22.27 23.03 2,314,837 +1.54(+7.17%)
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.