Indicators

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

64.20 -0.04 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.84	42.73	41.24	41.84	6,600,522	-0.64(-1.50%)
May 27, 2010	41.74	42.49	41.17	42.48	7,408,819	+2.38(+5.93%)
May 26, 2010	41.14	41.67	39.88	40.10	10,474,669	-0.15(-0.36%)
May 25, 2010	37.50	40.25	37.37	40.25	1,719	+1.19(+3.04%)
May 24, 2010	39.52	40.56	39.06	39.06	6,929,847	-0.61(-1.54%)
May 21, 2010	37.52	40.17	37.46	39.67	12,551,651	+1.39(+3.62%)
May 20, 2010	38.19	39.56	38.01	38.29	1,541	-2.58(-6.32%)
May 19, 2010	41.27	41.72	39.52	40.87	11,662,431	-0.81(-1.93%)
May 18, 2010	43.15	43.61	41.49	41.67	11,246,005	-0.72(-1.71%)
May 17, 2010	43.56	43.84	41.37	42.40	12,150,271	-1.51(-3.43%)
May 14, 2010	43.90	44.84	42.92	43.90	11,157,894	-1.29(-2.86%)
May 13, 2010	45.08	46.57	44.93	45.20	8,447,956	-0.03(-0.07%)
May 12, 2010	44.30	45.42	44.21	45.23	9,134,071	+1.31(+2.98%)
May 11, 2010	44.71	44.95	43.82	43.92	9,510,864	-0.77(-1.73%)
May 10, 2010	44.25	44.82	44.14	44.69	10,782,559	+2.58(+6.13%)
May 07, 2010	42.51	43.35	40.66	42.11	11,017,146	+0.21(+0.51%)
May 06, 2010	42.68	44.46	39.70	41.90	15,075,118	-0.03(-0.08%)
May 05, 2010	42.59	44.20	41.77	41.93	12,946,308	-1.18(-2.74%)
May 04, 2010	44.28	44.46	42.70	43.11	10,829,132	-1.99(-4.42%)

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.