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

60.33 +0.77 (+1.29%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.06 21.79 20.85 21.79 8,226,386 +0.99(+4.76%)
Jun 29, 2016 20.66 20.97 20.63 20.80 5,207,160 +0.46(+2.28%)
Jun 28, 2016 20.28 20.44 20.11 20.34 5,860,027 +0.44(+2.20%)
Jun 27, 2016 20.43 20.57 19.75 19.90 7,208,069 -0.60(-2.92%)
Jun 24, 2016 21.10 21.18 20.43 20.50 8,604,080 -1.09(-5.05%)
Jun 23, 2016 21.42 21.64 21.14 21.59 4,961,965 +0.44(+2.07%)
Jun 22, 2016 21.47 21.54 20.93 21.15 8,349,999 -0.14(-0.67%)
Jun 21, 2016 21.58 21.58 21.05 21.29 5,075,862 -0.36(-1.65%)
Jun 20, 2016 21.41 21.78 21.33 21.65 7,925,672 +0.50(+2.36%)
Jun 17, 2016 21.25 21.52 21.02 21.15 12,652,997 +0.29(+1.40%)
Jun 16, 2016 21.03 21.06 20.56 20.86 10,217,730 -0.24(-1.14%)
Jun 15, 2016 20.71 21.25 20.64 21.10 11,138,222 +0.77(+3.81%)
Jun 14, 2016 20.70 20.93 20.06 20.32 8,884,332 -0.56(-2.68%)
Jun 13, 2016 20.97 21.27 20.81 20.88 5,789,490 +0.00(+0.00%)
Jun 10, 2016 20.91 21.25 20.83 20.88 7,498,444 -0.36(-1.68%)
Jun 09, 2016 21.40 21.47 20.94 21.24 8,787,855 -0.50(-2.29%)
Jun 08, 2016 21.29 21.85 21.27 21.74 9,329,911 +0.85(+4.09%)
Jun 07, 2016 20.80 21.13 20.75 20.88 10,624,894 -0.12(-0.59%)
Jun 06, 2016 20.68 21.03 20.61 21.01 11,302,618 +0.41(+1.99%)
Jun 03, 2016 20.02 20.62 19.99 20.60 12,410,453 +0.95(+4.85%)
Jun 02, 2016 19.22 19.67 19.21 19.65 7,152,470 +0.09(+0.45%)
Jun 01, 2016 19.36 19.64 19.06 19.56 8,361,083 -0.04(-0.23%)
May 31, 2016 19.28 19.84 19.22 19.60 9,626,619 +0.66(+3.48%)
May 27, 2016 19.26 18.94 18.94 18.94 7,040,649 -0.43(-2.20%)
May 26, 2016 19.70 19.86 19.16 19.37 8,154,494 +0.08(+0.42%)
May 25, 2016 18.62 19.31 18.54 19.29 15,034,602 +0.78(+4.23%)
May 24, 2016 18.77 18.90 18.51 18.51 6,952,282 -0.32(-1.70%)
May 23, 2016 18.44 19.02 18.27 18.83 6,390,798 +0.34(+1.83%)
May 20, 2016 18.68 18.73 18.36 18.49 8,648,562 +0.04(+0.19%)
May 19, 2016 17.93 18.56 17.81 18.45 13,131,510 +0.21(+1.17%)
May 18, 2016 19.04 19.41 18.12 18.24 15,099,501 -1.18(-6.09%)
May 17, 2016 19.26 19.81 18.98 19.42 13,530,855 +0.18(+0.92%)
May 16, 2016 19.36 19.79 19.21 19.25 10,624,280 +0.19(+0.98%)
May 13, 2016 19.04 19.56 18.84 19.06 16,012,712 +0.01(+0.05%)
May 12, 2016 19.63 19.76 18.99 19.05 12,673,349 -0.45(-2.33%)
May 11, 2016 19.50 19.77 19.18 19.50 8,833,558 +0.22(+1.15%)
May 10, 2016 18.85 19.33 18.59 19.28 13,938,506 +0.61(+3.29%)
May 09, 2016 19.66 19.66 18.64 18.67 27,589,946 -1.58(-7.82%)
May 06, 2016 19.98 20.59 19.96 20.25 11,275,416 +0.20(+0.98%)
May 05, 2016 20.77 20.86 19.97 20.06 15,070,712 -0.27(-1.31%)
May 04, 2016 20.50 21.02 20.15 20.32 10,992,451 -0.48(-2.31%)
May 03, 2016 21.58 21.62 20.58 20.80 11,919,862 -1.10(-5.04%)
May 02, 2016 22.03 22.30 21.49 21.91 8,967,319 +0.00(+0.00%)
Apr 29, 2016 21.85 22.28 21.55 21.91 13,413,702 +0.34(+1.57%)
Apr 28, 2016 21.28 22.36 21.28 21.57 13,264,637 +0.37(+1.76%)
Apr 27, 2016 20.47 21.21 20.25 21.19 15,531,012 +0.71(+3.48%)
Apr 26, 2016 20.21 20.53 19.54 20.48 10,230,898 +0.41(+2.04%)
Apr 25, 2016 20.49 20.61 19.90 20.07 9,901,914 -0.54(-2.63%)
Apr 22, 2016 20.71 21.25 20.46 20.62 11,462,894 -0.14(-0.69%)
Apr 21, 2016 21.14 21.23 20.58 20.76 10,295,317 -0.09(-0.43%)
Apr 20, 2016 21.21 21.44 20.77 20.85 9,799,884 -0.32(-1.51%)
Apr 19, 2016 20.69 21.21 20.67 21.17 8,670,817 +0.89(+4.39%)
Apr 18, 2016 19.85 20.39 19.70 20.28 5,888,622 +0.29(+1.47%)
Apr 15, 2016 19.49 20.16 19.40 19.98 6,560,698 +0.24(+1.22%)
Apr 14, 2016 19.96 19.96 19.43 19.74 6,092,477 -0.06(-0.31%)
Apr 13, 2016 19.70 20.23 19.66 19.81 9,634,844 +0.38(+1.97%)
Apr 12, 2016 19.09 19.50 18.92 19.42 7,973,692 +0.37(+1.96%)
Apr 11, 2016 18.55 19.13 18.45 19.05 8,062,501 +0.75(+4.08%)
Apr 08, 2016 17.91 18.36 17.82 18.30 6,259,418 +0.61(+3.42%)
Apr 07, 2016 17.98 18.08 17.65 17.70 9,390,671 -0.29(-1.63%)
Apr 06, 2016 17.81 18.10 17.55 17.99 5,251,468 +0.06(+0.35%)
Apr 05, 2016 17.75 18.12 17.63 17.93 7,700,921 +0.11(+0.60%)
Apr 04, 2016 18.32 18.51 17.79 17.82 7,914,858 -0.49(-2.67%)
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.