Skip to main content

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

58.32 +0.37 (+0.64%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.92 20.35 19.77 20.26 2,044,834 +0.31(+1.53%)
Jun 29, 2020 19.58 20.05 19.54 19.95 1,507,012 +0.66(+3.42%)
Jun 26, 2020 19.78 19.78 19.15 19.29 2,268,434 -0.64(-3.21%)
Jun 25, 2020 19.47 19.96 19.22 19.93 2,267,839 +0.38(+1.96%)
Jun 24, 2020 20.12 20.14 19.38 19.55 2,300,729 -0.83(-4.08%)
Jun 23, 2020 20.65 20.81 20.33 20.38 1,929,204 +0.11(+0.52%)
Jun 22, 2020 20.10 20.36 19.92 20.28 2,849,485 +0.34(+1.70%)
Jun 19, 2020 20.41 20.43 19.77 19.94 2,184,524 -0.11(-0.57%)
Jun 18, 2020 20.21 20.48 19.99 20.05 2,628,374 -0.50(-2.41%)
Jun 17, 2020 21.02 21.09 20.45 20.55 2,663,464 -0.52(-2.48%)
Jun 16, 2020 21.44 21.54 20.71 21.07 3,757,283 +0.53(+2.59%)
Jun 15, 2020 19.57 20.69 19.25 20.54 4,177,627 +0.25(+1.22%)
Jun 12, 2020 20.51 20.70 19.82 20.29 3,203,451 +0.65(+3.29%)
Jun 11, 2020 21.06 21.22 19.53 19.64 4,741,385 -2.43(-11.00%)
Jun 10, 2020 22.40 22.41 21.54 22.07 3,824,950 -0.21(-0.94%)
Jun 09, 2020 22.39 22.41 22.01 22.28 2,667,783 -0.39(-1.72%)
Jun 08, 2020 22.32 22.72 22.15 22.67 3,399,254 +0.79(+3.61%)
Jun 05, 2020 21.59 21.99 21.58 21.88 4,241,920 +0.82(+3.89%)
Jun 04, 2020 20.63 21.10 20.45 21.06 2,578,084 +0.41(+1.98%)
Jun 03, 2020 20.27 20.87 20.27 20.65 2,395,221 +0.44(+2.17%)
Jun 02, 2020 20.46 20.62 20.17 20.22 2,192,584 -0.10(-0.47%)
Jun 01, 2020 20.00 20.45 19.92 20.31 2,051,860 +0.48(+2.40%)
May 29, 2020 20.01 20.04 19.65 19.84 2,107,406 -0.11(-0.57%)
May 28, 2020 20.58 20.66 19.81 19.95 2,941,553 -0.32(-1.60%)
May 27, 2020 19.74 20.30 19.42 20.27 3,525,806 +0.73(+3.75%)
May 26, 2020 19.64 19.83 19.40 19.54 2,719,334 +0.34(+1.79%)
May 22, 2020 19.33 19.45 18.97 19.20 2,853,162 -0.18(-0.93%)
May 21, 2020 19.65 19.65 19.17 19.38 4,056,901 -0.29(-1.45%)
May 20, 2020 19.53 19.93 19.53 19.66 3,525,408 +0.34(+1.77%)
May 19, 2020 19.23 19.77 19.13 19.32 4,651,268 +0.12(+0.64%)
May 18, 2020 18.80 19.35 18.80 19.20 3,676,713 +1.15(+6.38%)
May 15, 2020 17.73 18.15 17.49 18.05 3,014,858 +0.52(+2.99%)
May 14, 2020 16.92 17.54 16.66 17.52 3,267,987 +0.29(+1.66%)
May 13, 2020 17.89 17.89 16.90 17.24 4,153,199 -0.63(-3.52%)
May 12, 2020 18.85 18.88 17.86 17.86 2,787,472 -0.85(-4.53%)
May 11, 2020 18.99 19.01 18.31 18.71 3,006,023 -0.55(-2.87%)
May 08, 2020 18.53 19.28 18.53 19.26 2,485,432 +1.09(+6.02%)
May 07, 2020 18.10 18.47 18.02 18.17 2,250,488 +0.33(+1.87%)
May 06, 2020 18.33 18.48 17.78 17.84 2,295,076 -0.40(-2.19%)
May 05, 2020 18.62 18.91 18.15 18.24 2,547,275 -0.10(-0.52%)
May 04, 2020 17.86 18.48 17.69 18.33 2,081,860 +0.34(+1.90%)
May 01, 2020 17.90 18.28 17.77 17.99 2,097,110 -0.41(-2.22%)
Apr 30, 2020 19.03 19.03 18.33 18.40 3,377,901 -0.86(-4.45%)
Apr 29, 2020 18.35 19.42 18.35 19.25 4,152,868 +1.23(+6.81%)
Apr 28, 2020 18.00 18.26 17.50 18.03 2,723,050 +0.36(+2.05%)
Apr 27, 2020 17.22 17.86 16.90 17.67 2,029,117 +0.54(+3.17%)
Apr 24, 2020 17.37 17.60 16.87 17.12 2,448,134 +0.00(+0.00%)
Apr 23, 2020 17.23 17.95 17.08 17.12 3,771,606 +0.13(+0.78%)
Apr 22, 2020 17.12 17.27 16.92 16.99 2,807,328 +0.38(+2.29%)
Apr 21, 2020 16.42 16.78 16.21 16.61 2,832,651 -0.37(-2.19%)
Apr 20, 2020 16.75 17.31 16.56 16.98 2,873,880 -0.10(-0.61%)
Apr 17, 2020 16.99 17.45 16.88 17.08 2,017,155 +0.32(+1.93%)
Apr 16, 2020 16.92 16.95 16.32 16.76 1,761,769 -0.05(-0.28%)
Apr 15, 2020 17.13 17.13 16.39 16.81 2,854,521 -1.04(-5.81%)
Apr 14, 2020 18.05 18.55 17.58 17.85 3,402,388 +0.19(+1.08%)
Apr 13, 2020 17.84 17.86 17.22 17.66 2,707,074 -0.03(-0.16%)
Apr 09, 2020 17.08 17.89 17.08 17.68 3,370,190 +1.12(+6.78%)
Apr 08, 2020 16.32 16.75 16.14 16.56 1,593,367 +0.49(+3.02%)
Apr 07, 2020 16.75 16.93 15.96 16.08 3,124,782 +0.03(+0.18%)
Apr 06, 2020 15.57 16.23 15.57 16.05 2,467,481 +1.11(+7.46%)
Apr 03, 2020 15.36 15.60 14.75 14.93 1,458,311 -0.41(-2.67%)
Apr 02, 2020 15.17 15.91 14.92 15.34 2,474,000 +0.30(+1.96%)
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.