Skip to main content

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

57.95 -0.94 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.66 33.73 33.19 33.42 1,984,780 -0.45(-1.33%)
May 29, 2014 33.58 33.92 33.50 33.87 844,914 +0.29(+0.86%)
May 28, 2014 34.12 34.12 33.54 33.58 1,781,220 -0.53(-1.55%)
May 27, 2014 34.34 34.35 34.07 34.11 1,003,631 -0.08(-0.22%)
May 23, 2014 33.91 34.18 34.18 34.18 940,096 +0.05(+0.15%)
May 22, 2014 34.18 34.39 34.04 34.13 676,933 +0.04(+0.12%)
May 21, 2014 34.23 34.27 33.83 34.09 1,293,549 +0.08(+0.23%)
May 20, 2014 34.78 34.88 33.89 34.01 6,390,240 -0.84(-2.42%)
May 19, 2014 34.50 34.97 34.50 34.86 1,046,320 +0.12(+0.34%)
May 16, 2014 34.58 34.74 34.27 34.74 744,800 -0.11(-0.32%)
May 15, 2014 34.98 35.15 34.40 34.85 1,640,687 -0.37(-1.04%)
May 14, 2014 35.72 35.72 35.15 35.21 995,467 -0.20(-0.58%)
May 13, 2014 35.65 35.84 35.38 35.42 1,034,261 -0.21(-0.60%)
May 12, 2014 34.95 35.78 34.95 35.63 2,693,663 +1.01(+2.90%)
May 09, 2014 35.05 35.05 34.29 34.63 1,112,893 -0.12(-0.34%)
May 08, 2014 34.91 35.37 34.58 34.75 1,223,395 -0.37(-1.07%)
May 07, 2014 35.50 35.50 34.87 35.12 1,240,618 -0.20(-0.55%)
May 06, 2014 35.66 35.81 35.28 35.32 1,107,831 -0.45(-1.26%)
May 05, 2014 36.07 36.13 35.65 35.77 899,191 -0.37(-1.04%)
May 02, 2014 35.74 36.46 35.74 36.14 1,453,576 +0.42(+1.17%)
May 01, 2014 35.59 36.02 35.47 35.73 1,187,731 +0.00(+0.00%)
Apr 30, 2014 35.44 35.79 35.35 35.73 1,409,415 +0.09(+0.26%)
Apr 29, 2014 35.02 35.72 35.02 35.63 1,452,670 +0.51(+1.46%)
Apr 28, 2014 35.58 35.58 34.81 35.12 2,277,598 -0.45(-1.27%)
Apr 25, 2014 35.67 36.14 35.31 35.57 1,780,342 -0.37(-1.04%)
Apr 24, 2014 35.93 36.25 35.73 35.95 1,499,513 -0.03(-0.07%)
Apr 23, 2014 35.59 36.11 35.54 35.97 1,988,181 +0.37(+1.05%)
Apr 22, 2014 35.66 35.71 35.35 35.60 2,120,239 -0.08(-0.21%)
Apr 21, 2014 35.67 35.78 35.40 35.67 912,187 -0.12(-0.33%)
Apr 17, 2014 35.76 35.79 35.79 35.79 1,799,661 -0.03(-0.07%)
Apr 16, 2014 35.79 36.02 35.56 35.82 1,010,201 +0.07(+0.19%)
Apr 15, 2014 35.44 35.82 34.90 35.75 2,920,551 +0.00(+0.00%)
Apr 14, 2014 35.61 36.11 35.45 35.75 1,877,017 +0.44(+1.25%)
Apr 11, 2014 35.67 35.78 35.17 35.31 2,139,290 -0.56(-1.57%)
Apr 10, 2014 36.48 36.66 35.67 35.87 3,082,419 -0.70(-1.91%)
Apr 09, 2014 36.31 36.80 36.06 36.57 1,818,865 +0.29(+0.80%)
Apr 08, 2014 35.98 36.62 35.81 36.28 2,436,768 +0.64(+1.79%)
Apr 07, 2014 36.23 36.45 35.40 35.64 2,448,107 -0.55(-1.51%)
Apr 04, 2014 36.51 36.99 36.14 36.19 3,385,938 -0.01(-0.02%)
Apr 03, 2014 36.17 36.47 36.02 36.19 1,078,490 +0.08(+0.21%)
Apr 02, 2014 35.74 36.27 35.73 36.12 2,044,258 +0.43(+1.19%)
Apr 01, 2014 35.68 35.84 35.38 35.69 979,227 +0.14(+0.41%)
Mar 31, 2014 35.56 35.74 35.30 35.55 1,279,916 +0.29(+0.82%)
Mar 28, 2014 35.44 35.78 35.18 35.26 1,351,105 +0.09(+0.24%)
Mar 27, 2014 35.10 35.39 34.84 35.17 1,812,714 +0.21(+0.61%)
Mar 26, 2014 35.95 36.15 34.92 34.96 2,954,582 -0.99(-2.75%)
Mar 25, 2014 35.96 36.26 35.87 35.95 1,463,233 +0.14(+0.38%)
Mar 24, 2014 35.99 36.25 35.44 35.81 1,414,671 -0.18(-0.50%)
Mar 21, 2014 35.72 36.36 35.70 35.99 2,463,242 +0.45(+1.26%)
Mar 20, 2014 35.28 35.80 35.14 35.54 2,299,021 -0.15(-0.43%)
Mar 19, 2014 35.87 36.18 35.52 35.69 2,601,010 -0.51(-1.41%)
Mar 18, 2014 35.64 36.28 35.42 36.20 1,534,519 +0.48(+1.36%)
Mar 17, 2014 36.06 36.14 35.63 35.72 1,072,602 +0.02(+0.05%)
Mar 14, 2014 35.67 35.91 35.58 35.70 1,861,857 +0.23(+0.65%)
Mar 13, 2014 35.87 35.87 35.24 35.47 1,945,124 -0.13(-0.36%)
Mar 12, 2014 35.22 35.81 35.19 35.60 2,454,680 +0.36(+1.01%)
Mar 11, 2014 35.40 35.80 35.07 35.24 3,731,145 -0.02(-0.05%)
Mar 10, 2014 35.48 35.71 35.07 35.26 2,250,128 -0.64(-1.78%)
Mar 07, 2014 36.14 36.25 35.50 35.90 3,116,008 -0.52(-1.42%)
Mar 06, 2014 35.97 36.57 35.97 36.42 2,427,729 +0.56(+1.56%)
Mar 05, 2014 35.53 35.93 35.43 35.85 1,055,901 +0.30(+0.84%)
Mar 04, 2014 35.29 35.69 35.17 35.56 2,026,876 +0.42(+1.19%)
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.