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, 2019 27.66 27.92 27.44 27.49 1,650,668 +0.11(+0.41%)
Mar 28, 2019 27.36 27.43 27.07 27.37 1,406,932 +0.08(+0.31%)
Mar 27, 2019 27.24 27.39 26.95 27.29 2,295,209 +0.10(+0.37%)
Mar 26, 2019 27.14 27.40 26.91 27.19 2,598,285 +0.21(+0.79%)
Mar 25, 2019 26.96 27.31 26.75 26.98 1,215,367 +0.02(+0.07%)
Mar 22, 2019 27.80 27.87 26.89 26.96 4,276,448 -1.09(-3.90%)
Mar 21, 2019 27.51 28.15 27.50 28.05 3,139,996 +0.50(+1.81%)
Mar 20, 2019 27.60 27.79 26.92 27.55 2,912,887 -0.02(-0.07%)
Mar 19, 2019 27.82 27.98 27.48 27.57 2,766,228 -0.02(-0.07%)
Mar 18, 2019 27.51 27.82 27.48 27.59 2,054,095 +0.19(+0.71%)
Mar 15, 2019 27.25 27.61 27.20 27.39 2,449,762 +0.15(+0.55%)
Mar 14, 2019 27.58 27.58 27.21 27.24 2,033,106 -0.48(-1.73%)
Mar 13, 2019 27.69 27.86 27.64 27.72 2,335,531 +0.21(+0.77%)
Mar 12, 2019 27.22 27.68 27.22 27.51 3,908,922 +0.41(+1.53%)
Mar 11, 2019 26.63 27.10 26.51 27.10 2,136,012 +0.48(+1.80%)
Mar 08, 2019 26.72 26.80 26.41 26.62 5,932,125 -0.37(-1.37%)
Mar 07, 2019 27.45 27.50 26.95 26.98 5,192,665 -0.54(-1.97%)
Mar 06, 2019 28.41 28.55 27.50 27.53 5,577,973 -0.88(-3.08%)
Mar 05, 2019 28.50 28.55 28.30 28.40 1,322,949 -0.11(-0.39%)
Mar 04, 2019 28.63 28.71 28.11 28.51 1,853,471 -0.09(-0.32%)
Mar 01, 2019 28.69 28.86 28.40 28.61 2,430,617 +0.09(+0.32%)
Feb 28, 2019 28.98 28.98 28.44 28.51 2,227,935 -0.50(-1.71%)
Feb 27, 2019 29.20 29.32 28.88 29.01 1,408,810 -0.19(-0.66%)
Feb 26, 2019 29.21 29.41 29.12 29.20 3,759,178 -0.09(-0.31%)
Feb 25, 2019 29.40 29.40 29.07 29.30 4,326,051 +0.01(+0.03%)
Feb 22, 2019 29.48 29.80 29.25 29.29 2,401,744 +0.00(+0.00%)
Feb 21, 2019 29.34 29.43 29.09 29.29 1,342,490 -0.05(-0.16%)
Feb 20, 2019 28.84 29.54 28.84 29.33 2,563,641 +0.68(+2.38%)
Feb 19, 2019 28.15 28.75 28.15 28.65 1,664,265 +0.51(+1.80%)
Feb 15, 2019 28.15 28.42 28.03 28.15 1,309,361 +0.22(+0.79%)
Feb 14, 2019 27.90 28.05 27.70 27.92 756,552 -0.01(-0.03%)
Feb 13, 2019 27.97 28.12 27.76 27.93 1,550,808 +0.18(+0.66%)
Feb 12, 2019 27.51 27.89 27.47 27.75 988,062 +0.31(+1.14%)
Feb 11, 2019 27.34 27.50 27.23 27.44 1,160,228 +0.06(+0.24%)
Feb 08, 2019 27.45 27.67 27.17 27.37 2,222,321 -0.14(-0.50%)
Feb 07, 2019 28.01 28.20 27.38 27.51 2,449,904 -0.66(-2.35%)
Feb 06, 2019 28.32 28.37 28.06 28.17 1,348,921 -0.19(-0.68%)
Feb 05, 2019 28.31 28.39 28.15 28.37 1,281,338 +0.08(+0.29%)
Feb 04, 2019 27.99 28.32 27.83 28.28 2,234,198 +0.18(+0.62%)
Feb 01, 2019 28.25 28.34 27.89 28.11 2,621,870 -0.18(-0.65%)
Jan 31, 2019 27.82 28.53 27.67 28.29 3,265,346 +0.35(+1.25%)
Jan 30, 2019 27.33 28.18 27.27 27.94 4,455,809 +0.94(+3.48%)
Jan 29, 2019 27.14 27.27 26.90 27.00 1,820,962 +0.23(+0.86%)
Jan 28, 2019 26.97 27.00 26.60 26.77 2,039,992 -0.35(-1.29%)
Jan 25, 2019 26.66 27.24 26.63 27.12 2,389,804 +0.94(+3.59%)
Jan 24, 2019 26.28 26.45 26.12 26.18 1,246,421 -0.23(-0.87%)
Jan 23, 2019 26.51 26.67 26.22 26.41 1,707,394 -0.02(-0.07%)
Jan 22, 2019 26.60 26.60 25.99 26.43 4,241,428 -0.43(-1.61%)
Jan 18, 2019 26.72 27.01 26.50 26.86 8,183,536 +0.34(+1.29%)
Jan 17, 2019 25.76 26.73 25.71 26.52 4,319,613 +0.55(+2.13%)
Jan 16, 2019 25.52 26.06 25.52 25.97 2,885,279 +0.53(+2.10%)
Jan 15, 2019 26.01 26.12 25.32 25.44 3,205,896 -0.55(-2.13%)
Jan 14, 2019 26.07 26.21 25.77 25.99 1,436,492 -0.20(-0.77%)
Jan 11, 2019 26.05 26.41 25.94 26.19 1,426,371 +0.00(+0.00%)
Jan 10, 2019 26.11 26.23 25.85 26.19 1,639,053 -0.11(-0.42%)
Jan 09, 2019 26.04 26.30 25.77 26.30 2,964,100 +0.57(+2.22%)
Jan 08, 2019 25.52 25.78 25.32 25.73 3,317,606 +0.42(+1.67%)
Jan 07, 2019 25.61 25.64 25.06 25.31 2,325,686 -0.06(-0.25%)
Jan 04, 2019 24.30 25.52 24.26 25.37 4,875,344 +1.41(+5.88%)
Jan 03, 2019 24.51 24.58 23.84 23.96 2,978,051 -0.59(-2.40%)
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.