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

58.43 -0.23 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.97 24.00 23.56 23.71 3,101,291 +0.04(+0.19%)
Sep 29, 2016 23.93 24.26 23.43 23.66 4,419,122 -0.38(-1.60%)
Sep 28, 2016 23.30 24.09 23.15 24.05 5,892,559 +0.85(+3.66%)
Sep 27, 2016 23.12 23.26 22.85 23.20 3,332,576 -0.18(-0.76%)
Sep 26, 2016 23.52 23.77 23.37 23.38 3,248,034 -0.12(-0.49%)
Sep 23, 2016 23.63 23.95 23.39 23.49 4,569,174 -0.20(-0.83%)
Sep 22, 2016 23.91 24.28 23.57 23.69 7,770,909 +0.18(+0.76%)
Sep 21, 2016 22.73 23.55 22.67 23.51 6,617,536 +1.14(+5.07%)
Sep 20, 2016 22.35 22.50 22.12 22.37 5,387,674 +0.07(+0.32%)
Sep 19, 2016 22.23 22.50 22.06 22.30 5,103,145 +0.42(+1.92%)
Sep 16, 2016 21.45 22.10 21.45 21.88 4,510,361 -0.03(-0.15%)
Sep 15, 2016 21.60 22.06 21.39 21.91 5,102,872 +0.28(+1.28%)
Sep 14, 2016 21.72 21.94 21.48 21.64 8,633,929 -0.08(-0.37%)
Sep 13, 2016 22.41 22.41 21.36 21.72 13,791,283 -1.10(-4.80%)
Sep 12, 2016 22.00 22.86 21.73 22.82 5,824,887 +0.41(+1.82%)
Sep 09, 2016 23.47 23.51 22.28 22.41 9,233,212 -1.35(-5.69%)
Sep 08, 2016 24.12 24.12 23.64 23.76 3,978,198 -0.27(-1.11%)
Sep 07, 2016 23.88 24.19 23.76 24.03 4,277,578 -0.12(-0.52%)
Sep 06, 2016 23.59 24.15 23.38 24.15 5,228,826 +0.89(+3.83%)
Sep 02, 2016 23.54 23.26 23.26 23.26 4,474,126 +0.12(+0.50%)
Sep 01, 2016 22.87 23.14 22.64 23.14 4,454,233 +0.26(+1.13%)
Aug 31, 2016 22.73 22.97 22.58 22.89 4,270,624 -0.12(-0.50%)
Aug 30, 2016 23.63 23.75 22.85 23.00 5,507,078 -0.76(-3.19%)
Aug 29, 2016 23.14 23.88 23.12 23.76 3,894,230 +0.51(+2.18%)
Aug 26, 2016 23.62 24.02 23.07 23.25 6,140,669 -0.12(-0.53%)
Aug 25, 2016 22.97 23.57 22.89 23.38 4,947,145 +0.35(+1.51%)
Aug 24, 2016 23.96 23.97 23.00 23.03 9,085,906 -1.21(-5.00%)
Aug 23, 2016 24.42 24.58 24.21 24.24 3,029,021 -0.02(-0.07%)
Aug 22, 2016 23.80 24.29 23.76 24.26 3,831,512 +0.12(+0.52%)
Aug 19, 2016 24.49 24.58 24.06 24.13 4,867,976 -0.74(-2.97%)
Aug 18, 2016 24.81 24.90 24.61 24.87 3,906,752 +0.30(+1.23%)
Aug 17, 2016 24.63 24.77 24.23 24.57 4,191,535 -0.20(-0.79%)
Aug 16, 2016 25.27 25.27 24.74 24.77 4,275,985 -0.28(-1.10%)
Aug 15, 2016 24.44 25.25 24.44 25.04 4,688,624 +0.68(+2.78%)
Aug 12, 2016 25.05 25.15 24.29 24.37 6,122,788 -0.63(-2.53%)
Aug 11, 2016 25.04 25.23 24.86 25.00 6,185,898 -0.06(-0.25%)
Aug 10, 2016 25.47 25.56 24.95 25.06 6,286,331 -0.20(-0.78%)
Aug 09, 2016 25.56 25.75 25.22 25.26 4,717,953 -0.43(-1.67%)
Aug 08, 2016 25.73 25.97 25.68 25.68 3,278,064 +0.03(+0.10%)
Aug 05, 2016 25.48 25.73 25.27 25.66 3,188,724 +0.08(+0.31%)
Aug 04, 2016 25.58 25.74 25.31 25.58 3,981,691 -0.06(-0.24%)
Aug 03, 2016 25.32 25.68 24.98 25.64 4,858,531 +0.21(+0.84%)
Aug 02, 2016 25.81 25.91 25.17 25.43 6,949,032 -0.25(-0.97%)
Aug 01, 2016 25.86 25.95 25.44 25.68 4,939,074 -0.19(-0.72%)
Jul 29, 2016 25.64 26.05 25.44 25.86 3,953,712 +0.20(+0.80%)
Jul 28, 2016 25.57 25.73 25.28 25.66 5,647,486 +0.28(+1.09%)
Jul 27, 2016 25.28 25.81 24.80 25.38 10,783,309 +0.42(+1.68%)
Jul 26, 2016 23.63 24.98 23.61 24.96 6,397,386 +1.30(+5.50%)
Jul 25, 2016 23.95 23.97 23.53 23.66 3,559,471 -0.41(-1.70%)
Jul 22, 2016 23.85 24.08 23.72 24.07 2,267,046 +0.15(+0.63%)
Jul 21, 2016 23.99 24.35 23.74 23.92 6,020,977 +0.21(+0.86%)
Jul 20, 2016 23.72 23.97 23.23 23.72 5,111,356 -0.46(-1.92%)
Jul 19, 2016 24.72 24.74 24.05 24.18 7,171,162 -0.83(-3.31%)
Jul 18, 2016 24.89 25.01 24.58 25.01 2,715,931 +0.02(+0.07%)
Jul 15, 2016 24.81 25.03 24.73 24.99 3,393,475 +0.14(+0.57%)
Jul 14, 2016 24.55 24.97 24.27 24.85 5,094,630 +0.26(+1.05%)
Jul 13, 2016 24.69 24.69 24.12 24.59 4,539,455 +0.22(+0.91%)
Jul 12, 2016 24.06 24.57 24.06 24.37 6,199,893 +0.54(+2.28%)
Jul 11, 2016 23.44 23.91 23.42 23.82 5,951,043 +0.50(+2.14%)
Jul 08, 2016 22.65 23.32 22.38 23.32 6,907,579 +0.94(+4.22%)
Jul 07, 2016 22.55 22.68 22.19 22.38 4,962,792 -0.07(-0.32%)
Jul 06, 2016 21.91 22.49 21.87 22.45 4,598,748 +0.58(+2.65%)
Jul 05, 2016 22.22 22.29 21.59 21.87 5,642,701 -0.41(-1.84%)
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.