Skip to main content

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

58.15 +0.20 (+0.35%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.39 38.74 38.20 38.62 32,187 -0.15(-0.38%)
Oct 30, 2006 39.06 39.14 38.77 38.77 13,022 -0.32(-0.81%)
Oct 27, 2006 39.18 39.92 39.09 39.09 24,202 -0.17(-0.44%)
Oct 26, 2006 39.39 39.48 38.80 39.26 29,976 -0.16(-0.41%)
Oct 25, 2006 39.17 39.66 39.01 39.42 28,379 +0.26(+0.67%)
Oct 24, 2006 37.61 39.16 37.61 39.16 29,976 +1.46(+3.86%)
Oct 23, 2006 37.06 37.70 37.06 37.70 12,531 +0.35(+0.94%)
Oct 20, 2006 37.88 37.88 37.32 37.35 21,622 -0.81(-2.13%)
Oct 19, 2006 37.63 38.22 37.46 38.17 13,636 +1.24(+3.35%)
Oct 18, 2006 37.78 37.78 36.63 36.93 21,745 -0.47(-1.26%)
Oct 17, 2006 37.26 37.47 36.71 37.40 17,568 -0.26(-0.69%)
Oct 16, 2006 37.36 37.69 37.18 37.66 29,485 +0.87(+2.37%)
Oct 13, 2006 36.38 37.03 36.38 36.79 31,573 +0.34(+0.94%)
Oct 12, 2006 35.49 36.47 35.49 36.45 22,851 +1.12(+3.18%)
Oct 11, 2006 35.41 35.77 35.15 35.33 14,496 -0.20(-0.57%)
Oct 10, 2006 34.51 35.63 34.51 35.53 14,251 +0.85(+2.44%)
Oct 09, 2006 34.64 35.33 34.56 34.68 18,551 +0.44(+1.28%)
Oct 06, 2006 33.84 34.37 33.71 34.24 13,391 +0.02(+0.05%)
Oct 05, 2006 33.45 34.26 33.29 34.23 121,380 +1.70(+5.23%)
Oct 04, 2006 32.48 32.55 31.67 32.53 5,528 +0.24(+0.73%)
Oct 03, 2006 33.01 33.01 32.29 32.29 13,022 -1.35(-4.02%)
Oct 02, 2006 33.86 34.00 33.64 33.64 7,371 -0.04(-0.12%)
Sep 29, 2006 33.80 33.92 33.68 33.68 1,474 +0.02(+0.07%)
Sep 28, 2006 33.88 33.90 33.54 33.66 5,651 +0.08(+0.24%)
Sep 27, 2006 33.78 33.85 33.32 33.58 14,251 -0.12(-0.36%)
Sep 26, 2006 32.57 33.70 32.57 33.70 15,725 +1.37(+4.23%)
Sep 25, 2006 32.16 32.37 31.32 32.33 15,234 -0.38(-1.17%)
Sep 22, 2006 33.19 33.19 32.62 32.71 4,299 -0.69(-2.07%)
Sep 21, 2006 33.80 34.01 33.41 33.41 2,457 +0.09(+0.27%)
Sep 20, 2006 33.69 34.06 33.19 33.32 12,531 -0.41(-1.21%)
Sep 19, 2006 34.21 34.21 33.37 33.72 17,691 -0.62(-1.80%)
Sep 18, 2006 34.03 34.58 34.03 34.34 4,299 +0.55(+1.64%)
Sep 15, 2006 33.56 33.89 33.49 33.79 4,791 +0.17(+0.51%)
Sep 14, 2006 34.53 34.55 33.45 33.62 19,656 -0.86(-2.50%)
Sep 13, 2006 33.72 34.48 33.72 34.48 10,319 +0.98(+2.92%)
Sep 12, 2006 33.40 34.00 33.26 33.50 16,585 +0.29(+0.88%)
Sep 11, 2006 33.98 34.05 33.17 33.21 21,622 -2.11(-5.97%)
Sep 08, 2006 35.59 35.60 35.26 35.32 6,265 -0.52(-1.45%)
Sep 07, 2006 35.99 35.99 35.67 35.84 5,528 -0.71(-1.94%)
Sep 06, 2006 37.48 37.48 36.54 36.55 9,214 -1.07(-2.86%)
Sep 05, 2006 36.07 37.67 36.88 37.62 12,162 +0.93(+2.53%)
Sep 01, 2006 36.08 36.79 35.98 36.69 7,371 +0.63(+1.74%)
Aug 31, 2006 35.95 36.07 35.91 36.07 1,474 +0.34(+0.96%)
Aug 30, 2006 36.10 36.10 35.60 35.73 6,634 -0.28(-0.77%)
Aug 29, 2006 35.99 36.00 35.25 36.00 17,076 +0.33(+0.94%)
Aug 28, 2006 35.88 35.88 35.67 35.67 3,685 -0.52(-1.44%)
Aug 25, 2006 36.33 36.43 36.06 36.19 17,568 +0.32(+0.88%)
Aug 24, 2006 36.19 36.19 35.60 35.87 9,214 -0.20(-0.54%)
Aug 23, 2006 36.82 36.82 36.00 36.07 5,774 -0.57(-1.56%)
Aug 22, 2006 36.83 36.83 36.58 36.64 9,705 -0.22(-0.60%)
Aug 21, 2006 36.71 37.14 36.68 36.86 6,511 +0.15(+0.40%)
Aug 18, 2006 36.77 36.77 36.24 36.71 2,088 +0.36(+0.99%)
Aug 17, 2006 36.87 36.95 36.19 36.35 14,988 -0.59(-1.59%)
Aug 16, 2006 36.45 36.99 36.45 36.94 4,299 +1.14(+3.18%)
Aug 15, 2006 35.24 35.93 35.15 35.80 6,634 +0.94(+2.71%)
Aug 14, 2006 35.24 35.47 34.85 34.85 54,056 -0.59(-1.65%)
Aug 11, 2006 36.17 36.17 35.43 35.44 4,422 -0.72(-2.00%)
Aug 10, 2006 36.12 36.30 35.87 36.16 10,565 -0.33(-0.91%)
Aug 09, 2006 36.10 37.15 36.10 36.50 68,798 -0.02(-0.07%)
Aug 08, 2006 37.36 37.36 36.41 36.52 7,248 -0.85(-2.29%)
Aug 07, 2006 37.28 37.58 37.13 37.38 6,757 +0.50(+1.37%)
Aug 04, 2006 38.26 38.38 36.83 36.87 66,218 -0.96(-2.54%)
Aug 03, 2006 37.63 37.83 37.45 37.83 8,722 +0.08(+0.22%)
Aug 02, 2006 37.41 38.29 37.41 37.75 17,445 +0.83(+2.25%)
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.