Skip to main content

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

58.33 +0.38 (+0.66%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 77.61 78.21 76.13 76.99 1,363,971 +0.75(+0.98%)
Jun 27, 2008 74.80 76.43 73.98 76.24 1,857,444 +1.95(+2.62%)
Jun 26, 2008 75.05 75.35 72.53 74.29 2,193,784 -0.37(-0.49%)
Jun 25, 2008 75.23 75.43 72.12 74.66 2,674,762 -0.07(-0.10%)
Jun 24, 2008 76.93 77.05 74.40 74.73 1,941,446 -1.55(-2.03%)
Jun 23, 2008 74.74 76.50 74.60 76.28 1,293,926 +1.68(+2.25%)
Jun 20, 2008 76.10 76.10 74.15 74.60 1,973,742 -1.29(-1.71%)
Jun 19, 2008 76.93 77.60 75.29 75.89 1,803,680 -0.20(-0.26%)
Jun 18, 2008 74.69 76.31 73.86 76.09 1,012,991 +1.89(+2.54%)
Jun 17, 2008 74.68 75.56 74.13 74.20 1,032,395 +0.31(+0.42%)
Jun 16, 2008 73.93 74.63 73.54 73.89 1,331,260 +0.52(+0.71%)
Jun 13, 2008 71.20 73.53 71.20 73.37 1,058,388 +2.74(+3.88%)
Jun 12, 2008 72.26 72.40 70.00 70.63 1,823,615 -1.32(-1.83%)
Jun 11, 2008 72.49 73.48 71.69 71.95 2,309,866 -0.55(-0.76%)
Jun 10, 2008 73.05 74.52 71.36 72.50 2,133,827 -2.65(-3.52%)
Jun 09, 2008 73.96 75.45 73.08 75.15 1,229,728 +1.86(+2.54%)
Jun 06, 2008 73.92 75.06 73.16 73.28 1,524,335 -0.48(-0.65%)
Jun 05, 2008 70.90 74.03 70.60 73.76 1,489,367 +3.36(+4.78%)
Jun 04, 2008 71.76 72.12 70.12 70.40 1,580,380 -1.98(-2.73%)
Jun 03, 2008 72.87 73.82 71.19 72.38 1,849,114 -0.35(-0.48%)
Jun 02, 2008 71.49 73.50 71.39 72.73 2,080,921 +1.38(+1.93%)
May 30, 2008 69.88 71.73 69.88 71.35 1,145,329 +2.15(+3.11%)
May 29, 2008 71.46 71.46 69.19 69.20 1,769,666 -2.85(-3.95%)
May 28, 2008 68.81 72.10 68.37 72.05 1,280,199 +2.91(+4.21%)
May 27, 2008 69.74 69.74 68.10 69.14 1,311,376 -0.63(-0.90%)
May 26, 2008 70.49 71.00 68.26 69.77 0 +0.00(+0.00%)
May 23, 2008 70.49 71.00 68.26 69.77 2,054,165 -0.68(-0.97%)
May 22, 2008 71.73 72.74 70.14 70.45 1,938,991 -0.73(-1.03%)
May 21, 2008 73.00 74.17 71.07 71.18 2,172,405 -1.60(-2.20%)
May 20, 2008 71.73 72.79 70.48 72.79 2,347,442 +0.85(+1.18%)
May 19, 2008 72.53 73.94 71.56 71.94 1,475,225 -0.10(-0.14%)
May 16, 2008 71.08 72.17 70.78 72.04 1,490,468 +1.81(+2.57%)
May 15, 2008 68.37 70.63 68.37 70.23 1,599,666 +2.30(+3.38%)
May 14, 2008 69.31 69.90 67.89 67.93 1,567,005 -1.06(-1.53%)
May 13, 2008 67.76 69.04 66.84 68.99 1,277,176 +1.44(+2.13%)
May 12, 2008 67.16 67.79 65.90 67.55 1,056,876 +0.34(+0.51%)
May 09, 2008 68.63 68.63 65.82 67.21 871,533 -0.76(-1.11%)
May 08, 2008 66.69 68.01 66.54 67.97 1,063,212 +1.60(+2.40%)
May 07, 2008 66.66 67.97 65.87 66.37 1,799,509 -0.19(-0.28%)
May 06, 2008 65.89 66.77 65.16 66.56 4,322,561 +1.11(+1.69%)
May 05, 2008 63.56 65.80 63.56 65.45 612,096 +2.29(+3.62%)
May 02, 2008 61.68 63.46 61.68 63.16 1,240,304 +2.01(+3.29%)
May 01, 2008 61.83 61.83 59.27 61.15 1,735,824 -1.03(-1.66%)
Apr 30, 2008 61.76 63.17 61.37 62.19 1,520,663 +0.55(+0.88%)
Apr 29, 2008 64.38 64.38 61.29 61.64 1,009,144 -2.95(-4.56%)
Apr 28, 2008 64.71 66.37 63.64 64.59 3,534,411 -0.01(-0.01%)
Apr 25, 2008 62.71 64.82 62.55 64.60 384,553 +2.09(+3.35%)
Apr 24, 2008 64.82 64.82 61.94 62.50 887,635 -1.90(-2.96%)
Apr 23, 2008 65.84 65.84 64.29 64.41 606,604 -1.40(-2.13%)
Apr 22, 2008 66.79 67.33 65.39 65.81 1,258,525 -0.98(-1.46%)
Apr 21, 2008 65.94 67.09 65.94 66.79 534,415 +1.51(+2.31%)
Apr 18, 2008 65.96 66.55 64.67 65.28 1,082,281 -0.20(-0.31%)
Apr 17, 2008 65.60 66.63 64.75 65.48 1,071,674 -0.59(-0.90%)
Apr 16, 2008 63.49 66.10 63.49 66.08 880,343 +3.43(+5.47%)
Apr 15, 2008 62.76 63.42 61.55 62.65 645,420 +0.61(+0.98%)
Apr 14, 2008 61.96 62.50 61.55 62.04 390,402 -0.28(-0.44%)
Apr 11, 2008 63.42 63.78 62.06 62.32 560,359 -1.51(-2.36%)
Apr 10, 2008 63.67 63.86 62.16 63.82 363,650 +0.54(+0.85%)
Apr 09, 2008 64.42 64.42 62.81 63.29 771,957 -0.80(-1.24%)
Apr 08, 2008 63.17 64.47 62.07 64.08 1,464,491 +1.36(+2.17%)
Apr 07, 2008 63.90 65.44 62.10 62.72 1,330,959 -0.42(-0.67%)
Apr 04, 2008 60.49 63.49 60.49 63.15 1,172,118 +2.82(+4.67%)
Apr 03, 2008 59.09 60.91 58.96 60.33 557,677 +1.29(+2.19%)
Apr 02, 2008 58.43 59.22 57.87 59.04 440,101 +0.90(+1.54%)
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.