Skip to main content

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

60.30 +0.74 (+1.24%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 57.50 58.02 56.98 57.68 3,864,506 +0.61(+1.07%)
Jan 31, 2024 58.01 58.73 57.05 57.08 3,470,420 -0.93(-1.60%)
Jan 30, 2024 57.31 58.03 57.01 58.00 2,202,356 +0.31(+0.54%)
Jan 29, 2024 56.92 57.71 56.18 57.69 1,658,170 +0.74(+1.30%)
Jan 26, 2024 56.75 57.24 56.45 56.96 2,428,405 +0.37(+0.65%)
Jan 25, 2024 57.69 57.69 56.10 56.59 2,940,777 -0.46(-0.80%)
Jan 24, 2024 58.23 58.37 57.01 57.05 2,339,078 -0.28(-0.49%)
Jan 23, 2024 57.40 57.87 56.96 57.33 1,952,129 +0.60(+1.06%)
Jan 22, 2024 56.12 56.81 55.93 56.73 2,391,818 +0.42(+0.74%)
Jan 19, 2024 56.46 56.46 55.45 56.31 2,380,580 +0.19(+0.34%)
Jan 18, 2024 56.10 56.24 55.42 56.12 2,561,989 +0.62(+1.12%)
Jan 17, 2024 55.04 55.59 54.80 55.50 2,546,729 -0.43(-0.77%)
Jan 16, 2024 57.04 57.16 55.78 55.93 2,539,738 -1.50(-2.61%)
Jan 12, 2024 57.54 58.40 57.18 57.43 3,011,889 +0.58(+1.02%)
Jan 11, 2024 57.10 57.13 56.21 56.85 2,454,106 -0.20(-0.35%)
Jan 10, 2024 57.54 57.56 56.74 57.05 3,644,112 -0.51(-0.88%)
Jan 09, 2024 58.10 58.10 57.50 57.56 3,125,967 -0.85(-1.45%)
Jan 08, 2024 57.88 58.40 56.96 58.40 2,797,686 +0.34(+0.58%)
Jan 05, 2024 57.95 58.64 57.70 58.06 2,573,582 -0.12(-0.21%)
Jan 04, 2024 58.13 58.79 57.81 58.18 2,702,373 +0.12(+0.21%)
Jan 03, 2024 58.33 58.87 57.65 58.06 3,877,544 -1.15(-1.94%)
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.