Indicators

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

62.86 -0.75 (-1.18%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.77	23.77	23.48	23.61	1,605,692	-0.16(-0.66%)
May 28, 2015	23.80	23.80	23.44	23.77	1,039,503	-0.02(-0.07%)
May 27, 2015	23.65	23.81	23.44	23.78	1,823,072	+0.16(+0.66%)
May 26, 2015	24.13	24.13	23.52	23.63	2,651,140	-0.62(-2.55%)
May 22, 2015	24.11	24.24	24.24	24.24	2,055,529	+0.03(+0.14%)
May 21, 2015	24.34	24.42	24.11	24.21	1,262,516	-0.13(-0.54%)
May 20, 2015	24.40	24.49	24.04	24.34	1,457,635	+0.08(+0.32%)
May 19, 2015	24.78	24.78	24.19	24.26	3,687,404	-0.72(-2.89%)
May 18, 2015	25.31	25.31	24.89	24.98	2,794,381	-0.27(-1.07%)
May 15, 2015	25.51	25.51	25.05	25.25	1,390,221	-0.08(-0.31%)
May 14, 2015	25.47	25.71	25.27	25.33	2,132,531	+0.12(+0.48%)
May 13, 2015	25.27	25.44	25.13	25.21	1,649,495	+0.13(+0.52%)
May 12, 2015	25.22	25.30	24.93	25.08	1,572,061	-0.05(-0.21%)
May 11, 2015	25.04	25.32	24.91	25.13	2,378,862	+0.23(+0.91%)
May 08, 2015	24.95	25.10	24.75	24.91	1,664,866	+0.20(+0.81%)
May 07, 2015	24.75	24.84	24.33	24.71	2,768,503	-0.10(-0.42%)
May 06, 2015	25.13	25.26	24.66	24.81	2,849,426	-0.17(-0.66%)
May 05, 2015	25.22	25.37	24.88	24.98	2,137,549	-0.02(-0.07%)
May 04, 2015	24.97	25.22	24.89	24.99	3,688,958	+0.19(+0.77%)

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.