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 29, 2018 30.88 30.88 30.88 0 +0.89(+2.96%)
Mar 28, 2018 30.18 30.31 29.77 30.00 3,058,936 -0.34(-1.14%)
Mar 27, 2018 31.34 31.37 30.17 30.34 3,807,594 -0.82(-2.62%)
Mar 26, 2018 31.04 31.21 30.70 31.16 2,454,430 +0.57(+1.87%)
Mar 23, 2018 31.09 31.22 30.58 30.59 3,303,800 -0.27(-0.88%)
Mar 22, 2018 32.41 32.43 30.84 30.86 3,671,865 -1.95(-5.95%)
Mar 21, 2018 32.15 32.94 32.15 32.81 2,737,583 +0.80(+2.49%)
Mar 20, 2018 32.30 32.41 31.91 32.01 1,840,009 -0.26(-0.82%)
Mar 19, 2018 32.96 33.03 32.04 32.27 2,447,631 -0.98(-2.95%)
Mar 16, 2018 32.85 33.44 32.74 33.25 2,002,963 +0.44(+1.35%)
Mar 15, 2018 32.96 33.13 32.67 32.81 1,949,414 -0.14(-0.41%)
Mar 14, 2018 33.69 33.84 32.88 32.94 4,366,243 -0.63(-1.86%)
Mar 13, 2018 33.67 34.13 33.51 33.57 4,532,353 -0.08(-0.24%)
Mar 12, 2018 33.34 33.70 33.22 33.65 3,118,498 +0.36(+1.09%)
Mar 09, 2018 33.83 33.98 33.03 33.29 6,040,107 -0.15(-0.46%)
Mar 08, 2018 34.22 34.22 33.12 33.44 3,979,260 -0.70(-2.04%)
Mar 07, 2018 34.66 34.14 2,608,115 +0.07(+0.21%)
Mar 06, 2018 33.69 34.19 33.47 34.07 2,445,143 +0.62(+1.84%)
Mar 05, 2018 33.48 33.90 33.33 33.45 1,459,536 -0.21(-0.62%)
Mar 02, 2018 33.29 33.94 32.89 33.66 2,772,800 +0.17(+0.51%)
Mar 01, 2018 33.08 33.88 32.74 33.49 6,132,407 +0.82(+2.50%)
Feb 28, 2018 33.77 33.89 32.67 32.67 4,212,532 -0.97(-2.88%)
Feb 27, 2018 34.03 34.23 33.60 33.64 1,731,627 -0.54(-1.59%)
Feb 26, 2018 34.35 34.42 33.80 34.19 2,470,873 +0.34(+0.99%)
Feb 23, 2018 33.74 34.06 33.53 33.85 1,366,485 +0.19(+0.57%)
Feb 22, 2018 33.66 2,327,047 -0.05(-0.13%)
Feb 21, 2018 34.02 34.52 33.67 33.71 2,798,318 -0.22(-0.64%)
Feb 20, 2018 34.34 34.88 33.79 33.92 3,231,967 -0.70(-2.02%)
Feb 16, 2018 34.62 34.62 34.62 0 +0.84(+2.49%)
Feb 15, 2018 34.09 34.15 33.48 33.78 2,968,481 -0.03(-0.08%)
Feb 14, 2018 32.27 33.86 32.24 33.81 5,582,753 +1.27(+3.90%)
Feb 13, 2018 31.98 32.66 31.91 32.54 3,216,821 +0.45(+1.41%)
Feb 12, 2018 31.39 32.32 31.26 32.08 2,670,621 +0.97(+3.12%)
Feb 09, 2018 31.24 31.40 30.05 31.11 3,639,962 +0.24(+0.76%)
Feb 08, 2018 32.02 31.04 30.88 2,885,679 -0.85(-2.68%)
Feb 07, 2018 32.20 32.28 31.72 31.73 4,625,620 -0.51(-1.57%)
Feb 06, 2018 31.28 32.46 30.82 32.24 5,614,849 +0.41(+1.28%)
Feb 05, 2018 31.84 32.85 31.36 31.83 5,364,757 -0.21(-0.65%)
Feb 02, 2018 33.31 33.39 32.04 32.04 5,748,187 -1.53(-4.56%)
Feb 01, 2018 33.43 33.72 33.14 33.57 3,714,077 +0.14(+0.41%)
Jan 31, 2018 34.00 34.09 33.12 33.43 4,852,599 -0.34(-0.99%)
Jan 30, 2018 34.70 34.87 33.65 33.77 11,413,354 -1.03(-2.97%)
Jan 29, 2018 35.25 35.45 34.76 34.80 5,625,327 -0.49(-1.39%)
Jan 26, 2018 35.16 35.47 34.82 35.29 7,647,609 +0.30(+0.85%)
Jan 25, 2018 35.76 35.90 34.68 34.99 6,822,415 -0.41(-1.15%)
Jan 24, 2018 35.60 35.82 35.35 35.40 4,399,830 +0.21(+0.59%)
Jan 23, 2018 35.31 35.36 34.32 35.19 5,537,959 -0.05(-0.13%)
Jan 22, 2018 34.94 35.24 34.68 35.24 2,329,977 +0.24(+0.70%)
Jan 19, 2018 34.67 35.15 34.59 34.99 2,292,135 +0.24(+0.70%)
Jan 18, 2018 35.09 35.09 34.70 34.75 2,129,538 -0.54(-1.54%)
Jan 17, 2018 34.78 35.34 34.68 35.29 3,394,806 +0.63(+1.83%)
Jan 16, 2018 35.18 35.53 34.51 34.66 8,153,003 -0.66(-1.87%)
Jan 12, 2018 35.32 35.32 35.32 0 -0.17(-0.49%)
Jan 11, 2018 34.68 35.51 34.60 35.49 6,509,514 +0.96(+2.78%)
Jan 10, 2018 34.53 34.53 4,958,377 +0.72(+2.12%)
Jan 09, 2018 34.24 34.33 33.72 33.81 4,424,590 -0.55(-1.61%)
Jan 08, 2018 34.09 34.42 33.96 34.37 2,201,030 +0.28(+0.82%)
Jan 05, 2018 34.15 34.20 33.86 34.09 4,120,148 -0.07(-0.21%)
Jan 04, 2018 34.06 34.22 33.80 34.16 2,274,906 +0.23(+0.67%)
Jan 03, 2018 34.40 34.40 33.70 33.93 3,771,712 -0.23(-0.66%)
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.