Skip to main content

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

59.33 +0.97 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.93 56.95 56.05 56.26 178,031 -0.63(-1.12%)
Dec 28, 2007 57.34 57.34 56.65 56.90 705,508 +0.18(+0.32%)
Dec 27, 2007 57.92 57.92 56.63 56.72 868,645 -1.16(-2.00%)
Dec 26, 2007 56.63 58.00 56.63 57.87 442,523 +1.38(+2.43%)
Dec 24, 2007 56.94 57.21 56.33 56.50 264,660 -0.15(-0.27%)
Dec 21, 2007 55.76 56.65 55.52 56.65 1,514,923 +1.47(+2.67%)
Dec 20, 2007 54.79 55.18 53.61 55.18 234,407 +0.82(+1.51%)
Dec 19, 2007 53.77 54.58 53.74 54.36 436,835 +0.41(+0.75%)
Dec 18, 2007 54.02 54.55 52.80 53.95 1,860,176 +0.37(+0.70%)
Dec 17, 2007 54.91 55.02 53.39 53.58 671,990 -1.68(-3.05%)
Dec 14, 2007 55.41 55.87 55.15 55.26 771,651 -0.91(-1.62%)
Dec 13, 2007 56.07 56.20 55.07 56.17 891,745 -0.43(-0.76%)
Dec 12, 2007 57.20 57.36 55.89 56.60 431,390 +0.89(+1.59%)
Dec 11, 2007 58.24 58.24 55.61 55.72 407,524 -2.43(-4.17%)
Dec 10, 2007 57.87 58.14 57.56 58.14 266,687 +0.88(+1.54%)
Dec 07, 2007 56.90 57.38 56.26 57.26 197,937 +0.61(+1.08%)
Dec 06, 2007 55.15 56.65 54.98 56.65 510,631 +1.73(+3.16%)
Dec 05, 2007 54.66 54.92 54.29 54.92 706,603 +1.15(+2.13%)
Dec 04, 2007 53.15 53.97 53.15 53.77 443,238 -0.21(-0.39%)
Dec 03, 2007 54.76 54.76 53.86 53.98 231,314 -0.40(-0.73%)
Nov 30, 2007 54.89 55.15 54.06 54.38 906,698 -0.24(-0.43%)
Nov 29, 2007 54.43 54.97 53.56 54.62 459,231 +0.57(+1.05%)
Nov 28, 2007 52.25 54.23 52.09 54.05 432,817 +2.65(+5.15%)
Nov 27, 2007 51.87 51.90 50.63 51.40 747,338 +0.14(+0.27%)
Nov 26, 2007 52.48 52.88 51.21 51.26 668,600 -0.63(-1.21%)
Nov 23, 2007 51.32 52.10 51.19 51.89 203,324 +1.03(+2.03%)
Nov 21, 2007 50.92 51.77 50.09 50.86 614,732 -0.28(-0.54%)
Nov 20, 2007 49.42 51.83 49.42 51.13 1,224,679 +1.31(+2.63%)
Nov 19, 2007 51.17 51.17 49.57 49.82 558,959 -1.07(-2.10%)
Nov 16, 2007 50.61 51.04 48.02 50.89 664,314 +0.62(+1.23%)
Nov 15, 2007 51.30 51.36 49.72 50.27 1,071,663 -1.85(-3.55%)
Nov 14, 2007 52.24 52.95 51.84 52.12 471,443 +0.85(+1.65%)
Nov 13, 2007 50.29 51.58 49.65 51.27 963,059 +1.33(+2.66%)
Nov 12, 2007 52.92 52.92 49.90 49.95 949,514 -3.30(-6.21%)
Nov 09, 2007 53.23 53.98 52.72 53.25 505,547 -0.88(-1.62%)
Nov 08, 2007 54.63 54.95 52.84 54.13 759,366 +0.20(+0.36%)
Nov 07, 2007 54.08 55.26 53.60 53.93 596,227 -1.30(-2.36%)
Nov 06, 2007 53.76 55.27 53.72 55.24 364,264 +2.27(+4.29%)
Nov 05, 2007 53.32 53.46 52.38 52.96 407,289 -0.98(-1.81%)
Nov 02, 2007 53.40 54.08 52.32 53.94 526,064 +0.69(+1.30%)
Nov 01, 2007 55.05 55.05 53.05 53.25 1,211,349 -2.52(-4.52%)
Oct 31, 2007 55.27 56.19 54.80 55.77 1,012,324 +1.12(+2.06%)
Oct 30, 2007 55.95 55.95 54.57 54.65 1,021,047 -1.77(-3.14%)
Oct 29, 2007 56.76 57.11 56.42 56.42 329,496 -0.28(-0.50%)
Oct 26, 2007 55.25 56.71 55.25 56.71 403,332 +2.27(+4.17%)
Oct 25, 2007 53.82 54.54 53.68 54.44 353,330 +0.85(+1.60%)
Oct 24, 2007 52.80 53.73 52.36 53.58 488,839 +0.42(+0.78%)
Oct 23, 2007 52.64 53.17 52.24 53.17 507,022 +1.03(+1.98%)
Oct 22, 2007 51.61 52.32 51.13 52.13 915,146 -0.22(-0.42%)
Oct 19, 2007 53.57 53.82 52.30 52.35 952,739 -1.44(-2.68%)
Oct 18, 2007 52.52 54.06 52.52 53.80 556,286 +1.03(+1.94%)
Oct 17, 2007 53.10 53.31 52.21 52.77 527,416 +0.14(+0.27%)
Oct 16, 2007 53.10 53.10 52.41 52.63 311,068 -0.64(-1.20%)
Oct 15, 2007 54.03 54.42 52.93 53.27 541,175 -0.32(-0.60%)
Oct 12, 2007 52.79 53.70 52.77 53.59 283,794 +0.04(+0.08%)
Oct 11, 2007 54.79 55.32 52.70 53.55 828,164 -0.55(-1.02%)
Oct 10, 2007 54.01 54.58 53.62 54.10 398,786 +0.28(+0.53%)
Oct 09, 2007 52.83 53.86 52.66 53.82 367,458 +1.64(+3.15%)
Oct 08, 2007 52.29 52.48 51.91 52.18 259,715 +0.07(+0.12%)
Oct 05, 2007 51.32 52.60 51.10 52.11 609,114 +1.16(+2.27%)
Oct 04, 2007 50.58 51.17 50.47 50.95 324,459 -0.45(-0.87%)
Oct 03, 2007 52.28 52.28 51.35 51.40 341,413 -0.80(-1.53%)
Oct 02, 2007 52.58 52.58 51.80 52.20 475,448 -0.66(-1.25%)
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.