Skip to main content

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

58.12 +0.17 (+0.29%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.05 49.35 48.58 49.07 1,664,058 -0.26(-0.52%)
Dec 29, 2022 48.69 49.40 48.68 49.32 4,645,812 +0.91(+1.87%)
Dec 28, 2022 50.31 50.31 48.16 48.42 3,063,621 -2.02(-4.00%)
Dec 27, 2022 50.57 51.13 50.16 50.44 2,291,239 +0.40(+0.81%)
Dec 23, 2022 49.88 50.05 49.34 50.03 1,620,490 +0.37(+0.75%)
Dec 22, 2022 50.43 50.44 48.40 49.66 4,071,717 -0.89(-1.75%)
Dec 21, 2022 50.00 50.66 49.59 50.55 3,724,909 +1.26(+2.56%)
Dec 20, 2022 48.50 49.94 48.36 49.28 3,203,950 +1.26(+2.63%)
Dec 19, 2022 49.34 49.34 47.76 48.02 2,912,287 -0.86(-1.75%)
Dec 16, 2022 48.17 48.98 47.97 48.88 5,049,963 +0.14(+0.28%)
Dec 15, 2022 49.79 49.80 48.67 48.74 5,823,674 -2.01(-3.95%)
Dec 14, 2022 50.96 51.29 50.09 50.75 3,411,136 -0.44(-0.86%)
Dec 13, 2022 52.74 52.74 50.81 51.19 4,001,149 +0.41(+0.81%)
Dec 12, 2022 50.05 50.85 49.62 50.78 3,280,975 +0.61(+1.21%)
Dec 09, 2022 51.45 51.86 50.15 50.17 3,523,346 -1.29(-2.51%)
Dec 08, 2022 52.25 52.66 51.29 51.46 4,693,357 +0.16(+0.31%)
Dec 07, 2022 51.31 52.10 51.12 51.31 4,072,455 -0.15(-0.29%)
Dec 06, 2022 51.77 52.24 50.98 51.45 3,339,066 +0.13(+0.25%)
Dec 05, 2022 53.55 53.81 51.21 51.32 4,129,457 -2.27(-4.23%)
Dec 02, 2022 51.58 53.71 51.47 53.59 3,043,414 +1.25(+2.39%)
Dec 01, 2022 53.04 53.47 52.09 52.34 3,939,365 -0.41(-0.78%)
Nov 30, 2022 51.48 52.78 50.74 52.75 4,949,412 +1.91(+3.75%)
Nov 29, 2022 50.45 51.45 50.43 50.85 2,682,547 +1.15(+2.32%)
Nov 28, 2022 50.62 50.85 49.58 49.69 2,892,590 -1.62(-3.16%)
Nov 25, 2022 51.59 51.68 51.10 51.31 1,034,852 -0.26(-0.51%)
Nov 23, 2022 51.25 51.66 50.91 51.58 3,709,787 +0.18(+0.34%)
Nov 22, 2022 50.42 51.54 50.32 51.40 3,065,657 +1.60(+3.22%)
Nov 21, 2022 48.84 49.88 48.29 49.80 5,086,188 +0.47(+0.95%)
Nov 18, 2022 49.62 50.00 48.76 49.33 4,297,912 -0.12(-0.24%)
Nov 17, 2022 48.88 49.49 48.42 49.45 3,363,089 -0.66(-1.31%)
Nov 16, 2022 50.52 50.67 49.84 50.10 3,316,437 -1.05(-2.05%)
Nov 15, 2022 51.59 51.59 50.32 51.15 3,049,877 +0.43(+0.85%)
Nov 14, 2022 49.83 51.40 49.74 50.72 3,317,264 +0.45(+0.89%)
Nov 11, 2022 50.57 51.79 49.97 50.27 5,837,451 +0.65(+1.30%)
Nov 10, 2022 49.15 49.72 48.42 49.62 4,554,313 +2.58(+5.49%)
Nov 09, 2022 49.20 49.33 46.83 47.04 4,519,862 -2.70(-5.43%)
Nov 08, 2022 49.12 50.28 48.36 49.74 6,255,507 +0.92(+1.88%)
Nov 07, 2022 48.81 49.10 47.97 48.82 3,221,641 +0.45(+0.93%)
Nov 04, 2022 47.22 49.07 46.96 48.37 7,645,868 +3.27(+7.24%)
Nov 03, 2022 44.70 46.04 44.60 45.10 3,983,949 -0.13(-0.28%)
Nov 02, 2022 47.84 45.21 45.23 3,966,537 -2.93(-6.09%)
Nov 01, 2022 48.62 48.94 47.62 48.17 4,277,464 +0.72(+1.53%)
Oct 31, 2022 47.14 47.81 46.85 47.44 2,951,149 +0.01(+0.02%)
Oct 28, 2022 47.70 47.89 46.34 47.43 5,160,250 -0.60(-1.24%)
Oct 27, 2022 48.20 48.68 47.53 48.03 3,062,877 -0.13(-0.26%)
Oct 26, 2022 48.14 49.27 47.74 48.16 4,681,484 +0.53(+1.11%)
Oct 25, 2022 46.16 47.71 46.01 47.63 4,413,185 +0.84(+1.80%)
Oct 24, 2022 46.83 46.88 45.91 46.79 4,603,152 -0.32(-0.69%)
Oct 21, 2022 44.98 47.33 44.69 47.11 5,308,754 +2.51(+5.64%)
Oct 20, 2022 44.23 46.01 44.02 44.59 3,858,914 +0.23(+0.53%)
Oct 19, 2022 44.92 45.40 44.09 44.36 2,882,468 -1.09(-2.39%)
Oct 18, 2022 45.80 46.35 44.80 45.45 2,947,047 +0.57(+1.26%)
Oct 17, 2022 44.30 45.32 44.30 44.88 2,576,196 +1.67(+3.87%)
Oct 14, 2022 45.32 45.42 43.08 43.21 3,302,907 -2.09(-4.62%)
Oct 13, 2022 43.20 45.40 42.57 45.30 4,006,502 +0.74(+1.67%)
Oct 12, 2022 44.34 44.88 43.49 44.56 3,522,932 +0.00(+0.00%)
Oct 11, 2022 44.56 45.52 43.96 44.56 3,366,548 -0.42(-0.94%)
Oct 10, 2022 44.80 45.65 44.56 44.98 2,926,451 +0.38(+0.86%)
Oct 07, 2022 45.41 45.54 44.38 44.59 4,557,996 -1.30(-2.83%)
Oct 06, 2022 45.56 46.71 45.44 45.90 4,221,995 -0.21(-0.45%)
Oct 05, 2022 45.54 46.38 44.83 46.10 3,056,067 -0.16(-0.34%)
Oct 04, 2022 45.80 46.28 45.49 46.26 3,581,154 +1.69(+3.80%)
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.