Skip to main content

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

60.90 -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 60.97 61.51 60.53 60.90 3,062,825 -0.07(-0.11%)
Apr 18, 2024 61.70 61.97 60.65 60.97 2,755,979 -0.30(-0.49%)
Apr 17, 2024 62.33 62.79 61.17 61.27 4,124,892 -0.09(-0.15%)
Apr 16, 2024 60.33 61.51 59.82 61.36 3,595,316 +0.11(+0.18%)
Apr 15, 2024 62.13 62.40 61.04 61.25 3,566,293 -0.15(-0.24%)
Apr 12, 2024 63.30 63.59 60.99 61.40 4,212,309 -1.03(-1.65%)
Apr 11, 2024 62.31 62.52 61.64 62.43 2,408,770 +0.22(+0.35%)
Apr 10, 2024 61.28 62.50 60.97 62.21 4,433,785 -0.65(-1.03%)
Apr 09, 2024 63.03 63.49 62.12 62.86 2,576,027 +0.68(+1.09%)
Apr 08, 2024 62.61 62.78 61.81 62.18 3,563,155 +0.16(+0.26%)
Apr 05, 2024 61.03 62.13 60.86 62.02 2,277,124 +0.87(+1.42%)
Apr 04, 2024 62.36 62.47 60.90 61.15 2,996,711 -1.02(-1.64%)
Apr 03, 2024 60.88 62.26 60.82 62.17 3,632,077 +1.33(+2.19%)
Apr 02, 2024 60.84 61.09 60.30 60.84 3,039,887 +0.01(+0.02%)
Apr 01, 2024 61.00 61.05 60.45 60.83 3,082,826 +0.55(+0.91%)
Mar 28, 2024 59.80 60.43 60.35 60.28 4,243,135 +0.72(+1.21%)
Mar 27, 2024 58.16 59.59 58.02 59.56 2,790,737 +1.86(+3.22%)
Mar 26, 2024 58.37 58.38 57.56 57.70 1,942,652 -0.44(-0.76%)
Mar 25, 2024 58.30 59.53 58.09 58.14 3,336,145 +0.20(+0.35%)
Mar 22, 2024 58.18 58.73 57.93 57.94 1,497,477 -0.53(-0.91%)
Mar 21, 2024 58.38 58.62 57.95 58.47 2,366,112 +0.70(+1.21%)
Mar 20, 2024 56.35 58.17 56.22 57.77 2,573,476 +1.36(+2.41%)
Mar 19, 2024 55.91 56.51 55.70 56.41 1,718,300 +0.21(+0.37%)
Mar 18, 2024 56.66 56.78 56.12 56.20 2,413,054 -0.22(-0.38%)
Mar 15, 2024 55.71 56.65 55.71 56.42 3,229,472 +0.53(+0.95%)
Mar 14, 2024 56.67 56.67 55.26 55.89 3,526,764 -1.09(-1.91%)
Mar 13, 2024 57.04 57.70 56.85 56.98 3,133,094 +0.03(+0.05%)
Mar 12, 2024 57.87 57.87 56.81 56.95 2,783,472 -1.01(-1.74%)
Mar 11, 2024 58.13 58.37 57.31 57.95 2,539,338 -0.51(-0.87%)
Mar 08, 2024 59.35 59.60 58.19 58.46 3,380,732 -0.42(-0.71%)
Mar 07, 2024 58.05 58.92 57.86 58.88 3,539,103 +1.49(+2.59%)
Mar 06, 2024 57.41 57.79 57.19 57.40 2,025,986 +0.79(+1.39%)
Mar 05, 2024 57.32 57.55 56.35 56.61 1,884,354 -0.80(-1.39%)
Mar 04, 2024 57.58 58.17 57.38 57.41 2,202,945 +0.14(+0.24%)
Mar 01, 2024 56.72 57.75 56.57 57.27 1,935,742 +0.88(+1.56%)
Feb 29, 2024 56.05 56.58 56.05 56.39 2,940,366 +0.93(+1.67%)
Feb 28, 2024 56.38 56.43 55.37 55.46 2,941,987 -1.47(-2.58%)
Feb 27, 2024 56.67 57.06 56.58 56.93 2,267,290 +0.61(+1.08%)
Feb 26, 2024 55.81 56.35 55.43 56.32 1,719,451 +0.30(+0.53%)
Feb 23, 2024 55.90 56.29 55.38 56.02 3,379,469 +0.06(+0.11%)
Feb 22, 2024 55.91 56.07 55.32 55.96 2,552,928 +0.07(+0.13%)
Feb 21, 2024 55.40 55.93 55.25 55.89 1,602,129 +0.47(+0.85%)
Feb 20, 2024 56.05 56.05 55.24 55.42 2,487,568 -1.14(-2.01%)
Feb 16, 2024 56.81 57.36 56.54 56.56 3,102,701 -0.44(-0.77%)
Feb 15, 2024 55.67 57.09 55.67 57.00 2,606,165 +1.46(+2.62%)
Feb 14, 2024 54.93 55.71 54.65 55.54 2,354,297 +1.03(+1.89%)
Feb 13, 2024 55.37 55.51 54.14 54.51 3,514,145 -2.20(-3.87%)
Feb 12, 2024 56.15 57.19 56.12 56.71 1,843,028 +0.62(+1.10%)
Feb 09, 2024 56.25 56.26 55.66 56.09 2,418,966 -0.04(-0.07%)
Feb 08, 2024 55.51 56.35 55.24 56.13 2,549,095 +0.15(+0.27%)
Feb 07, 2024 55.80 56.12 55.35 55.98 2,946,432 +0.29(+0.52%)
Feb 06, 2024 55.66 55.99 55.37 55.69 2,966,448 +0.08(+0.14%)
Feb 05, 2024 56.41 56.41 55.18 55.61 4,008,922 -1.62(-2.83%)
Feb 02, 2024 57.13 57.58 56.62 57.23 2,620,520 -0.46(-0.80%)
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.