Skip to main content

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

57.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.53 38.05 36.47 37.80 4,219,569 +1.28(+3.51%)
Dec 28, 2012 36.80 36.89 36.49 36.52 2,615,977 -0.55(-1.49%)
Dec 27, 2012 37.45 37.58 36.71 37.08 2,232,752 -0.31(-0.83%)
Dec 26, 2012 37.23 37.70 37.22 37.39 1,801,853 +0.38(+1.02%)
Dec 24, 2012 36.92 37.19 36.83 37.01 912,641 -0.20(-0.54%)
Dec 21, 2012 36.83 37.22 36.79 37.21 2,424,045 -0.40(-1.05%)
Dec 20, 2012 37.36 37.62 37.13 37.61 3,640,101 +0.08(+0.22%)
Dec 19, 2012 37.69 38.04 37.47 37.52 2,485,463 -0.26(-0.68%)
Dec 18, 2012 37.24 37.85 37.21 37.78 3,858,580 +0.63(+1.71%)
Dec 17, 2012 37.26 37.51 36.92 37.15 3,092,243 -0.02(-0.04%)
Dec 14, 2012 36.40 37.38 36.40 37.16 3,142,506 +0.62(+1.69%)
Dec 13, 2012 36.69 37.02 36.43 36.55 4,555,179 -0.27(-0.72%)
Dec 12, 2012 36.90 37.38 36.75 36.81 4,314,582 +0.02(+0.07%)
Dec 11, 2012 36.48 36.95 36.26 36.79 2,666,871 +0.49(+1.36%)
Dec 10, 2012 35.46 36.48 35.22 36.30 3,264,451 +0.65(+1.82%)
Dec 07, 2012 35.41 36.19 35.34 35.65 2,040,217 +0.27(+0.75%)
Dec 06, 2012 35.24 35.73 35.22 35.38 1,927,452 +0.03(+0.07%)
Dec 05, 2012 35.09 35.59 34.95 35.35 2,411,803 +0.26(+0.74%)
Dec 04, 2012 34.84 35.41 34.67 35.10 2,708,603 -0.28(-0.78%)
Nov 30, 2012 35.45 35.81 35.18 35.37 2,232,467 -0.03(-0.09%)
Nov 29, 2012 35.45 35.82 35.16 35.40 2,399,717 +0.28(+0.78%)
Nov 28, 2012 34.33 35.16 34.19 35.13 5,885,789 +0.33(+0.96%)
Nov 27, 2012 35.05 35.45 34.75 34.80 2,856,882 -0.42(-1.18%)
Nov 26, 2012 35.09 35.50 34.88 35.21 2,372,243 -0.19(-0.54%)
Nov 23, 2012 35.15 35.51 35.03 35.40 1,289,827 +0.49(+1.41%)
Nov 21, 2012 34.55 35.00 34.47 34.91 2,373,009 +0.25(+0.72%)
Nov 20, 2012 34.88 35.07 34.47 34.66 2,637,910 -0.40(-1.14%)
Nov 19, 2012 34.95 35.10 34.64 35.06 4,381,027 +0.97(+2.84%)
Nov 16, 2012 33.94 34.27 33.22 34.09 4,007,553 +0.28(+0.81%)
Nov 15, 2012 34.40 34.75 33.69 33.82 4,888,607 -0.73(-2.11%)
Nov 14, 2012 35.75 35.78 34.44 34.55 3,412,008 -1.01(-2.85%)
Nov 13, 2012 35.69 36.22 35.54 35.56 5,593,065 -0.70(-1.93%)
Nov 12, 2012 36.61 36.69 36.14 36.26 2,592,460 +0.28(+0.76%)
Nov 09, 2012 35.87 36.90 35.75 35.99 3,891,718 -0.08(-0.21%)
Nov 08, 2012 36.37 36.68 35.80 36.06 4,864,134 -0.40(-1.10%)
Nov 07, 2012 36.95 37.05 36.05 36.46 7,045,921 -1.50(-3.95%)
Nov 06, 2012 37.56 38.17 37.51 37.96 3,818,677 +0.54(+1.45%)
Nov 05, 2012 37.12 37.81 37.10 37.42 3,423,521 +0.13(+0.36%)
Nov 02, 2012 38.89 38.90 37.20 37.29 9,205,858 -1.23(-3.18%)
Nov 01, 2012 37.29 38.62 37.23 38.51 5,238,249 +1.41(+3.80%)
Oct 31, 2012 37.19 37.60 36.96 37.10 3,874,637 -0.10(-0.27%)
Oct 26, 2012 37.54 37.20 37.20 37.20 3,422,208 -0.03(-0.09%)
Oct 25, 2012 37.46 37.63 36.76 37.24 4,805,283 +0.17(+0.45%)
Oct 24, 2012 37.97 38.20 36.97 37.07 4,055,750 -0.73(-1.92%)
Oct 23, 2012 37.96 38.01 37.47 37.80 7,304,024 -0.28(-0.72%)
Oct 19, 2012 38.86 39.00 37.91 38.07 4,367,458 -0.97(-2.48%)
Oct 18, 2012 38.60 39.37 38.51 39.04 4,897,292 +0.19(+0.49%)
Oct 17, 2012 38.26 39.01 37.65 38.85 7,678,844 +0.81(+2.13%)
Oct 16, 2012 37.41 38.09 37.41 38.04 3,125,513 +0.78(+2.08%)
Oct 15, 2012 36.79 37.28 36.29 37.26 4,835,595 +0.46(+1.25%)
Oct 12, 2012 37.51 37.66 36.68 36.80 5,294,774 -0.86(-2.28%)
Oct 11, 2012 37.11 37.98 36.85 37.66 6,192,193 +0.98(+2.66%)
Oct 10, 2012 37.09 37.34 36.48 36.69 3,854,601 -0.38(-1.01%)
Oct 09, 2012 36.77 37.59 36.73 37.06 6,559,469 +0.34(+0.93%)
Oct 08, 2012 36.10 36.94 35.95 36.72 2,663,984 +0.19(+0.53%)
Oct 05, 2012 36.97 37.19 36.25 36.53 4,466,693 -0.10(-0.27%)
Oct 04, 2012 36.13 36.90 35.98 36.63 7,961,727 +0.95(+2.66%)
Oct 03, 2012 36.20 36.25 35.41 35.68 4,172,124 -0.48(-1.31%)
Oct 02, 2012 36.54 36.71 35.85 36.15 3,421,740 -0.23(-0.62%)
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.