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, 2021 38.34 38.91 38.02 38.38 5,655,474 +0.59(+1.55%)
Mar 30, 2021 37.28 38.05 37.01 37.79 3,271,934 +0.39(+1.05%)
Mar 29, 2021 38.03 38.76 37.27 37.40 5,320,408 -0.92(-2.41%)
Mar 26, 2021 36.75 38.36 36.50 38.32 8,912,401 +2.29(+6.35%)
Mar 25, 2021 34.81 36.19 34.33 36.03 7,189,188 +0.77(+2.18%)
Mar 24, 2021 36.03 36.78 35.26 35.27 5,953,135 -0.02(-0.05%)
Mar 23, 2021 36.74 36.78 35.12 35.29 9,392,953 -2.03(-5.44%)
Mar 22, 2021 38.27 38.29 37.27 37.31 4,371,732 -0.88(-2.30%)
Mar 19, 2021 38.41 38.52 37.02 38.19 8,462,080 -0.19(-0.50%)
Mar 18, 2021 39.12 40.28 38.27 38.38 7,257,680 -0.90(-2.30%)
Mar 17, 2021 38.07 39.49 38.06 39.29 5,461,923 +1.04(+2.71%)
Mar 16, 2021 39.31 39.34 38.17 38.25 3,406,761 -1.11(-2.83%)
Mar 15, 2021 39.87 39.93 38.80 39.36 5,355,271 -0.45(-1.13%)
Mar 12, 2021 39.62 40.23 39.19 39.81 5,608,873 -0.07(-0.17%)
Mar 11, 2021 39.40 40.06 39.32 39.88 6,948,528 +0.87(+2.24%)
Mar 10, 2021 38.16 39.15 37.83 39.01 9,268,250 +1.08(+2.86%)
Mar 09, 2021 37.47 38.19 36.76 37.92 7,094,223 +0.45(+1.20%)
Mar 08, 2021 36.63 37.64 36.36 37.47 7,353,909 +0.99(+2.71%)
Mar 05, 2021 35.82 36.57 34.55 36.48 5,068,327 +1.24(+3.51%)
Mar 04, 2021 36.56 36.88 34.34 35.25 6,032,300 -1.70(-4.60%)
Mar 03, 2021 36.38 37.53 36.11 36.94 6,182,166 +0.62(+1.72%)
Mar 02, 2021 36.20 36.77 36.08 36.32 6,344,047 +0.27(+0.75%)
Mar 01, 2021 35.46 36.19 35.26 36.05 7,068,035 +1.64(+4.77%)
Feb 26, 2021 35.61 35.70 34.09 34.41 6,155,879 -1.48(-4.12%)
Feb 25, 2021 38.05 38.12 35.73 35.89 6,917,524 -2.26(-5.91%)
Feb 24, 2021 36.75 38.26 36.72 38.14 6,748,372 +1.32(+3.60%)
Feb 23, 2021 36.54 36.91 35.14 36.82 6,864,419 +0.02(+0.05%)
Feb 22, 2021 35.11 37.25 35.10 36.80 9,261,062 +1.69(+4.81%)
Feb 19, 2021 33.95 35.26 33.93 35.11 5,784,573 +1.40(+4.16%)
Feb 18, 2021 34.31 34.61 33.50 33.71 2,515,417 -0.70(-2.04%)
Feb 17, 2021 34.67 34.87 34.09 34.41 2,449,349 -0.30(-0.86%)
Feb 16, 2021 34.58 34.92 34.38 34.71 5,203,715 +0.56(+1.63%)
Feb 12, 2021 33.59 34.31 33.23 34.15 2,617,585 +0.36(+1.08%)
Feb 11, 2021 33.80 34.15 33.14 33.79 3,726,568 +0.07(+0.20%)
Feb 10, 2021 34.19 34.35 33.34 33.72 3,715,412 -0.12(-0.37%)
Feb 09, 2021 34.20 34.21 33.39 33.84 4,757,011 -0.60(-1.76%)
Feb 08, 2021 33.72 34.49 33.69 34.45 5,313,510 +1.31(+3.97%)
Feb 05, 2021 32.82 33.44 32.72 33.13 2,927,301 +0.72(+2.22%)
Feb 04, 2021 31.93 32.45 31.63 32.41 1,722,925 +0.42(+1.32%)
Feb 03, 2021 32.12 32.23 31.73 31.99 2,067,615 -0.01(-0.03%)
Feb 02, 2021 32.31 32.40 31.71 32.00 3,193,142 -0.39(-1.21%)
Feb 01, 2021 32.52 32.93 31.42 32.40 5,065,581 +1.35(+4.36%)
Jan 29, 2021 32.29 32.54 30.93 31.04 3,924,502 -0.79(-2.47%)
Jan 28, 2021 31.84 32.36 31.45 31.83 3,748,432 +0.75(+2.41%)
Jan 27, 2021 31.07 31.74 29.93 31.08 6,066,817 -0.74(-2.32%)
Jan 26, 2021 32.93 32.99 31.81 31.82 2,493,253 -0.78(-2.38%)
Jan 25, 2021 33.18 33.18 31.98 32.60 3,642,683 -0.51(-1.54%)
Jan 22, 2021 32.51 33.18 32.18 33.11 3,612,701 +0.00(+0.00%)
Jan 21, 2021 34.07 34.12 32.86 33.11 5,001,612 -1.03(-3.01%)
Jan 20, 2021 34.62 34.88 33.86 34.13 3,217,331 -0.13(-0.39%)
Jan 19, 2021 34.48 34.64 34.07 34.27 3,797,278 +0.40(+1.19%)
Jan 15, 2021 34.49 34.52 33.45 33.86 4,797,065 -1.18(-3.37%)
Jan 14, 2021 34.99 35.53 34.78 35.04 3,261,028 +0.46(+1.33%)
Jan 13, 2021 35.47 35.47 34.41 34.58 2,660,804 -0.92(-2.59%)
Jan 12, 2021 34.79 35.57 34.49 35.50 3,544,817 +0.82(+2.35%)
Jan 11, 2021 34.07 35.15 33.75 34.69 4,645,411 -0.20(-0.58%)
Jan 08, 2021 35.46 35.47 34.17 34.89 4,250,058 -0.61(-1.73%)
Jan 07, 2021 36.17 36.45 35.24 35.50 4,313,111 -0.27(-0.75%)
Jan 06, 2021 34.28 36.17 34.27 35.77 8,199,860 +2.09(+6.21%)
Jan 05, 2021 32.41 33.92 32.39 33.68 4,758,659 +1.39(+4.31%)
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.