Skip to main content

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

54.01 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 53.89 54.75 53.68 54.01 2,764,979 +0.10(+0.19%)
Dec 07, 2023 53.90 54.04 53.40 53.91 2,153,685 +0.22(+0.41%)
Dec 06, 2023 54.67 55.35 53.67 53.69 3,569,717 -0.64(-1.18%)
Dec 05, 2023 55.43 55.43 54.31 54.33 4,076,814 -1.38(-2.48%)
Dec 04, 2023 55.69 56.09 55.37 55.71 2,967,897 -0.54(-0.96%)
Dec 01, 2023 54.92 56.44 54.50 56.25 6,783,377 +1.50(+2.74%)
Nov 30, 2023 54.11 54.86 53.85 54.75 3,021,735 +0.84(+1.56%)
Nov 29, 2023 54.00 54.30 53.66 53.91 2,518,212 +0.08(+0.15%)
Nov 28, 2023 53.95 54.29 53.48 53.83 2,975,918 +0.06(+0.11%)
Nov 27, 2023 53.46 53.91 53.13 53.77 4,196,985 +0.43(+0.81%)
Nov 24, 2023 53.03 53.81 52.95 53.34 1,429,020 +0.30(+0.57%)
Nov 22, 2023 52.81 53.12 52.31 53.04 2,451,484 +0.25(+0.47%)
Nov 21, 2023 52.76 53.46 52.75 52.79 2,790,988 +0.13(+0.25%)
Nov 20, 2023 52.57 53.02 52.30 52.66 1,715,253 +0.10(+0.19%)
Nov 17, 2023 52.09 52.76 52.07 52.56 2,184,491 +0.92(+1.78%)
Nov 16, 2023 51.84 52.40 51.42 51.64 2,529,950 -0.26(-0.50%)
Nov 15, 2023 51.76 52.67 51.71 51.90 2,590,128 +0.10(+0.19%)
Nov 14, 2023 50.39 51.92 50.39 51.80 4,410,514 +2.50(+5.07%)
Nov 13, 2023 49.26 49.71 49.08 49.30 1,400,316 -0.04(-0.08%)
Nov 10, 2023 49.18 49.45 48.77 49.34 3,341,116 +0.28(+0.57%)
Nov 09, 2023 49.77 50.04 48.99 49.06 2,736,848 -0.38(-0.77%)
Nov 08, 2023 49.71 50.13 49.13 49.44 2,256,564 -0.33(-0.66%)
Nov 07, 2023 50.09 50.10 49.30 49.77 3,000,532 -0.98(-1.93%)
Nov 06, 2023 51.36 51.48 50.61 50.75 2,077,095 -0.45(-0.88%)
Nov 03, 2023 51.29 52.06 51.09 51.20 3,458,848 +0.52(+1.03%)
Nov 02, 2023 50.25 50.89 50.18 50.68 2,866,700 +1.02(+2.05%)
Nov 01, 2023 49.49 49.74 48.98 49.66 2,894,521 +0.20(+0.40%)
Oct 31, 2023 49.71 49.97 49.10 49.46 3,116,497 -0.32(-0.64%)
Oct 30, 2023 49.90 50.19 49.22 49.78 3,083,153 +0.40(+0.81%)
Oct 27, 2023 49.29 49.56 48.63 49.38 3,116,374 +0.39(+0.80%)
Oct 26, 2023 48.65 49.67 48.65 48.99 3,733,049 +0.05(+0.10%)
Oct 25, 2023 49.15 49.51 48.78 48.94 3,057,007 -0.33(-0.67%)
Oct 24, 2023 49.00 49.82 48.93 49.27 3,146,476 +0.71(+1.46%)
Oct 23, 2023 48.50 49.23 48.01 48.56 2,712,059 -0.33(-0.67%)
Oct 20, 2023 49.51 49.75 48.84 48.89 3,149,536 -0.77(-1.55%)
Oct 19, 2023 50.52 50.62 49.48 49.66 3,030,283 -0.98(-1.94%)
Oct 18, 2023 51.81 51.89 50.49 50.64 3,036,374 -1.35(-2.60%)
Oct 17, 2023 50.45 52.27 50.45 51.99 2,740,487 +1.07(+2.10%)
Oct 16, 2023 50.86 51.35 50.55 50.92 2,140,872 +0.48(+0.95%)
Oct 13, 2023 50.85 51.31 50.30 50.44 2,644,758 +0.00(+0.00%)
Oct 12, 2023 51.61 51.67 49.83 50.44 3,712,424 -1.67(-3.20%)
Oct 11, 2023 52.18 52.45 51.53 52.11 2,419,819 +0.08(+0.15%)
Oct 10, 2023 51.69 52.35 51.69 52.03 2,363,867 +0.66(+1.28%)
Oct 09, 2023 50.67 51.67 50.60 51.37 2,329,182 +0.56(+1.10%)
Oct 06, 2023 49.90 51.25 49.73 50.81 2,729,332 +0.92(+1.84%)
Oct 05, 2023 49.76 50.33 49.55 49.89 2,230,456 -0.07(-0.14%)
Oct 04, 2023 50.36 50.44 49.33 49.96 2,786,306 -0.44(-0.87%)
Oct 03, 2023 50.55 51.29 50.10 50.40 3,283,185 -0.68(-1.33%)
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.