Skip to main content

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

57.95 -0.94 (-1.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.76 41.58 40.72 41.56 4,252,858 +0.71(+1.75%)
Jun 29, 2021 40.82 41.55 40.82 40.85 3,153,481 +0.06(+0.14%)
Jun 28, 2021 41.68 41.70 40.51 40.79 3,984,417 -0.73(-1.77%)
Jun 25, 2021 42.81 42.87 41.47 41.52 8,754,678 -0.95(-2.23%)
Jun 24, 2021 41.71 42.59 41.40 42.47 7,273,580 +1.20(+2.90%)
Jun 23, 2021 41.46 42.15 41.19 41.27 4,578,410 +0.41(+0.99%)
Jun 22, 2021 40.68 41.16 40.15 40.86 4,943,027 +0.25(+0.62%)
Jun 21, 2021 40.25 40.80 40.14 40.61 9,028,639 +0.83(+2.08%)
Jun 18, 2021 40.41 41.06 39.65 39.79 14,127,537 -1.16(-2.82%)
Jun 17, 2021 42.83 42.88 40.06 40.94 15,351,333 -2.40(-5.53%)
Jun 16, 2021 43.62 43.85 42.88 43.34 5,681,453 -0.63(-1.42%)
Jun 15, 2021 44.13 44.13 42.80 43.97 6,945,569 -0.22(-0.50%)
Jun 14, 2021 44.99 45.09 44.02 44.19 3,087,581 -1.17(-2.57%)
Jun 11, 2021 45.54 46.02 45.11 45.35 3,885,289 +0.26(+0.58%)
Jun 10, 2021 45.64 46.03 44.91 45.09 2,729,620 -0.16(-0.36%)
Jun 09, 2021 45.39 45.72 45.07 45.26 4,021,348 -0.13(-0.28%)
Jun 08, 2021 44.66 45.61 44.04 45.38 3,850,362 +0.84(+1.88%)
Jun 07, 2021 44.80 44.88 44.19 44.55 3,364,132 -0.40(-0.90%)
Jun 04, 2021 45.16 45.28 44.50 44.95 3,297,516 +0.20(+0.45%)
Jun 03, 2021 44.68 45.02 43.66 44.75 4,746,802 -0.58(-1.27%)
Jun 02, 2021 46.05 46.07 44.93 45.33 5,009,008 -0.67(-1.47%)
Jun 01, 2021 45.51 46.09 45.32 46.00 6,863,315 +1.23(+2.75%)
May 28, 2021 44.91 44.93 44.17 44.77 4,693,261 -0.24(-0.54%)
May 27, 2021 43.97 45.35 43.96 45.01 10,310,347 +1.63(+3.75%)
May 26, 2021 42.84 43.55 42.76 43.38 3,791,789 +0.73(+1.72%)
May 25, 2021 43.76 43.79 42.58 42.65 5,195,022 -1.03(-2.36%)
May 24, 2021 43.22 43.88 42.66 43.68 4,616,743 +0.76(+1.77%)
May 21, 2021 43.50 44.02 42.64 42.92 4,246,816 -0.15(-0.36%)
May 20, 2021 43.28 43.33 42.46 43.07 6,055,285 -0.15(-0.36%)
May 19, 2021 43.34 43.69 42.62 43.23 6,494,645 -1.38(-3.09%)
May 18, 2021 45.43 45.69 44.58 44.60 4,944,204 -0.84(-1.84%)
May 17, 2021 43.48 45.45 43.20 45.44 6,267,585 +2.01(+4.64%)
May 14, 2021 43.02 43.47 42.70 43.43 7,688,575 +0.60(+1.39%)
May 13, 2021 42.57 43.89 42.14 42.83 9,614,969 +0.21(+0.50%)
May 12, 2021 44.43 44.95 42.36 42.62 6,855,997 -2.12(-4.74%)
May 11, 2021 42.55 44.92 42.38 44.74 9,030,109 +0.99(+2.27%)
May 10, 2021 45.04 45.53 43.69 43.75 11,079,336 -0.31(-0.70%)
May 07, 2021 43.58 44.17 42.86 44.05 6,750,243 +0.52(+1.19%)
May 06, 2021 43.14 43.53 42.50 43.53 5,344,750 +0.74(+1.73%)
May 05, 2021 42.49 43.07 41.72 42.79 8,467,912 +0.64(+1.51%)
May 04, 2021 40.91 42.29 40.82 42.16 10,310,868 +1.22(+2.99%)
May 03, 2021 39.63 41.18 39.48 40.93 7,139,067 +1.96(+5.04%)
Apr 30, 2021 39.06 40.06 38.90 38.97 3,834,975 -0.65(-1.65%)
Apr 29, 2021 40.88 40.88 39.15 39.62 3,953,375 -0.94(-2.33%)
Apr 28, 2021 40.02 40.89 39.85 40.57 5,347,045 +0.35(+0.86%)
Apr 27, 2021 40.41 40.72 40.03 40.22 3,166,786 -0.22(-0.55%)
Apr 26, 2021 39.70 40.55 39.62 40.44 3,405,752 +1.01(+2.56%)
Apr 23, 2021 38.97 39.59 38.74 39.43 2,260,534 +0.94(+2.45%)
Apr 22, 2021 39.14 39.20 38.19 38.49 4,566,995 -0.65(-1.65%)
Apr 21, 2021 37.77 39.19 37.39 39.13 3,221,223 +1.21(+3.20%)
Apr 20, 2021 38.98 39.03 37.51 37.92 4,576,235 -1.19(-3.05%)
Apr 19, 2021 39.53 40.03 38.63 39.11 3,026,623 -0.48(-1.22%)
Apr 16, 2021 39.71 39.96 39.17 39.59 3,309,400 +0.25(+0.64%)
Apr 15, 2021 39.39 39.49 38.80 39.34 4,522,761 +0.38(+0.96%)
Apr 14, 2021 37.93 39.46 37.93 38.97 5,098,322 +1.24(+3.29%)
Apr 13, 2021 37.96 38.15 37.18 37.73 3,686,666 -0.02(-0.05%)
Apr 12, 2021 38.00 38.09 37.42 37.75 3,122,857 -0.30(-0.78%)
Apr 09, 2021 38.36 38.45 37.77 38.04 3,870,899 -0.42(-1.10%)
Apr 08, 2021 38.71 38.84 37.75 38.47 3,118,390 -0.08(-0.20%)
Apr 07, 2021 38.92 39.02 38.38 38.54 2,372,538 -0.33(-0.84%)
Apr 06, 2021 39.33 39.65 38.73 38.87 2,139,580 -0.38(-0.96%)
Apr 05, 2021 39.43 39.72 39.08 39.25 3,256,576 +0.38(+0.97%)
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.