Skip to main content

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

63.59 -0.95 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.49 35.68 35.24 35.48 1,282,252 +0.29(+0.82%)
Mar 28, 2014 35.37 35.71 35.12 35.19 1,353,572 +0.09(+0.24%)
Mar 27, 2014 35.03 35.33 34.78 35.11 1,816,023 +0.21(+0.61%)
Mar 26, 2014 35.88 36.09 34.86 34.90 2,959,976 -0.99(-2.75%)
Mar 25, 2014 35.89 36.20 35.81 35.88 1,465,905 +0.14(+0.38%)
Mar 24, 2014 35.92 36.18 35.37 35.75 1,417,253 -0.18(-0.50%)
Mar 21, 2014 35.65 36.29 35.63 35.92 2,467,739 +0.45(+1.26%)
Mar 20, 2014 35.21 35.74 35.08 35.48 2,303,196 -0.15(-0.43%)
Mar 19, 2014 35.81 36.11 35.45 35.63 2,605,732 -0.51(-1.41%)
Mar 18, 2014 35.58 36.21 35.35 36.14 1,537,305 +0.48(+1.36%)
Mar 17, 2014 35.99 36.07 35.56 35.65 1,074,549 +0.02(+0.05%)
Mar 14, 2014 35.60 35.85 35.52 35.64 1,865,237 +0.23(+0.65%)
Mar 13, 2014 35.81 35.81 35.18 35.41 1,948,656 -0.13(-0.36%)
Mar 12, 2014 35.15 35.75 35.13 35.54 2,459,137 +0.36(+1.01%)
Mar 11, 2014 35.33 35.74 35.01 35.18 3,737,920 -0.02(-0.05%)
Mar 10, 2014 35.42 35.65 35.01 35.20 2,254,213 -0.64(-1.78%)
Mar 07, 2014 36.07 36.19 35.43 35.83 3,121,666 -0.52(-1.42%)
Mar 06, 2014 35.90 36.50 35.90 36.35 2,432,137 +0.56(+1.56%)
Mar 05, 2014 35.47 35.87 35.37 35.79 1,057,819 +0.30(+0.84%)
Mar 04, 2014 35.23 35.63 35.11 35.49 2,030,556 +0.42(+1.19%)
Mar 03, 2014 35.29 35.46 34.98 35.08 1,685,211 -0.14(-0.41%)
Feb 28, 2014 35.44 35.46 35.03 35.22 1,739,482 -0.20(-0.57%)
Feb 27, 2014 34.73 35.43 34.73 35.43 1,814,958 +0.70(+2.00%)
Feb 26, 2014 34.60 34.90 34.37 34.73 2,416,641 +0.13(+0.37%)
Feb 25, 2014 35.02 35.10 34.46 34.60 3,895,670 -0.66(-1.88%)
Feb 24, 2014 35.28 35.59 35.11 35.26 2,305,275 -0.03(-0.07%)
Feb 21, 2014 35.59 35.59 35.21 35.29 1,783,284 -0.24(-0.67%)
Feb 20, 2014 35.07 35.60 35.01 35.53 1,906,542 +0.38(+1.09%)
Feb 19, 2014 35.45 35.96 35.06 35.15 2,386,348 -0.50(-1.40%)
Feb 18, 2014 35.50 35.78 35.20 35.65 1,697,734 +0.20(+0.55%)
Feb 14, 2014 35.04 35.45 35.45 35.45 3,101,807 +0.69(+1.98%)
Feb 13, 2014 33.97 34.85 33.93 34.76 1,892,049 +0.54(+1.59%)
Feb 12, 2014 34.68 34.75 34.19 34.22 1,689,197 -0.05(-0.15%)
Feb 11, 2014 33.52 34.38 33.52 34.27 3,106,136 +0.87(+2.59%)
Feb 10, 2014 33.35 33.59 33.34 33.41 2,205,259 +0.10(+0.31%)
Feb 07, 2014 33.05 33.35 32.89 33.30 1,475,829 +0.37(+1.13%)
Feb 06, 2014 32.91 33.04 32.67 32.93 1,492,745 +0.31(+0.94%)
Feb 05, 2014 32.93 33.05 32.48 32.62 1,996,925 -0.41(-1.23%)
Feb 04, 2014 32.72 33.13 32.60 33.03 2,242,622 +0.28(+0.85%)
Feb 03, 2014 33.78 34.01 32.67 32.75 2,456,112 -1.09(-3.23%)
Jan 31, 2014 33.47 34.21 33.23 33.85 2,682,641 -0.14(-0.42%)
Jan 30, 2014 33.90 34.08 33.53 33.99 1,739,316 +0.07(+0.20%)
Jan 29, 2014 33.80 34.21 33.69 33.92 2,033,366 -0.05(-0.15%)
Jan 28, 2014 33.80 34.00 33.41 33.97 3,123,398 +0.74(+2.22%)
Jan 27, 2014 34.19 34.19 32.91 33.24 3,606,486 -0.62(-1.83%)
Jan 24, 2014 34.90 34.96 33.77 33.86 4,229,672 -1.29(-3.67%)
Jan 23, 2014 34.93 35.44 34.93 35.15 2,523,945 -0.01(-0.02%)
Jan 22, 2014 35.55 35.55 35.11 35.15 2,678,695 -0.26(-0.74%)
Jan 21, 2014 35.43 35.60 35.19 35.42 1,958,236 -0.08(-0.22%)
Jan 17, 2014 35.71 35.49 35.49 35.49 2,478,004 -0.03(-0.10%)
Jan 16, 2014 35.42 35.74 35.31 35.53 4,355,266 +0.20(+0.58%)
Jan 15, 2014 34.65 35.43 34.65 35.32 3,035,915 +0.67(+1.93%)
Jan 14, 2014 34.84 35.04 34.55 34.65 2,977,328 +0.34(+0.99%)
Jan 13, 2014 34.75 34.75 34.19 34.31 3,440,530 -0.33(-0.96%)
Jan 10, 2014 34.63 34.68 34.18 34.64 2,277,487 +0.17(+0.49%)
Jan 09, 2014 35.06 35.14 34.34 34.47 3,615,127 -0.59(-1.67%)
Jan 08, 2014 35.16 35.35 34.85 35.06 4,007,054 -0.25(-0.72%)
Jan 07, 2014 35.70 35.72 35.13 35.31 2,584,809 -0.26(-0.74%)
Jan 06, 2014 35.92 36.04 35.23 35.58 5,995,133 -0.27(-0.76%)
Jan 03, 2014 36.20 36.37 35.71 35.85 4,124,615 -0.34(-0.94%)
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.