Skip to main content

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

58.70 +0.75 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.84 26.73 26.73 26.73 1,657,803 -0.16(-0.58%)
Dec 30, 2014 26.69 27.28 26.61 26.89 1,628,488 +0.19(+0.71%)
Dec 29, 2014 26.60 27.03 26.59 26.69 1,027,481 +0.09(+0.33%)
Dec 26, 2014 26.71 26.87 26.48 26.61 1,833,696 +0.29(+1.09%)
Dec 24, 2014 26.21 26.32 26.32 26.32 1,069,219 +0.17(+0.66%)
Dec 23, 2014 26.35 26.65 26.11 26.15 1,442,037 +0.13(+0.50%)
Dec 22, 2014 26.83 26.85 25.82 26.02 3,564,465 -0.78(-2.91%)
Dec 19, 2014 26.55 27.02 26.13 26.80 2,685,589 +0.51(+1.95%)
Dec 18, 2014 26.66 26.86 25.95 26.29 2,364,543 +0.23(+0.89%)
Dec 17, 2014 25.45 26.18 25.02 26.06 3,685,776 +0.86(+3.41%)
Dec 16, 2014 25.34 25.96 25.19 25.20 2,568,134 -0.01(-0.03%)
Dec 15, 2014 25.90 25.98 25.20 25.21 2,851,652 -0.60(-2.33%)
Dec 12, 2014 26.43 26.44 25.73 25.81 3,832,354 -0.75(-2.81%)
Dec 11, 2014 26.91 27.07 26.49 26.55 2,265,501 -0.32(-1.18%)
Dec 10, 2014 27.70 27.76 26.72 26.87 2,769,290 -0.89(-3.22%)
Dec 09, 2014 26.81 27.92 26.61 27.76 3,819,433 +0.71(+2.63%)
Dec 08, 2014 27.73 27.94 26.91 27.05 3,030,084 -0.88(-3.17%)
Dec 05, 2014 27.80 28.18 27.72 27.94 1,516,959 -0.01(-0.03%)
Dec 04, 2014 28.22 28.48 27.83 27.94 1,710,368 -0.46(-1.60%)
Dec 03, 2014 28.12 28.77 27.88 28.40 2,976,600 +0.60(+2.16%)
Dec 02, 2014 28.24 28.66 27.74 27.80 2,161,599 -0.52(-1.82%)
Dec 01, 2014 28.99 28.99 28.03 28.31 2,682,085 -0.78(-2.69%)
Nov 28, 2014 30.12 30.12 28.82 29.09 2,792,550 -1.46(-4.78%)
Nov 26, 2014 30.71 30.55 30.55 30.55 666,978 +0.01(+0.03%)
Nov 25, 2014 30.58 30.76 30.34 30.55 1,244,032 +0.04(+0.14%)
Nov 24, 2014 30.69 30.88 30.32 30.50 1,445,881 -0.21(-0.67%)
Nov 21, 2014 31.18 31.21 30.50 30.71 3,329,659 +0.52(+1.71%)
Nov 20, 2014 29.16 30.27 29.16 30.19 1,785,846 +0.71(+2.42%)
Nov 19, 2014 30.28 30.37 29.34 29.48 3,848,881 -1.12(-3.65%)
Nov 18, 2014 30.71 30.83 30.44 30.60 879,826 +0.03(+0.08%)
Nov 17, 2014 30.30 30.72 29.99 30.57 1,683,848 +0.06(+0.20%)
Nov 14, 2014 29.49 30.69 29.49 30.51 2,989,513 +0.78(+2.63%)
Nov 13, 2014 30.23 30.48 29.56 29.73 1,859,869 -0.52(-1.73%)
Nov 12, 2014 29.82 30.53 29.81 30.25 1,763,535 +0.17(+0.57%)
Nov 11, 2014 30.06 30.24 29.78 30.08 1,828,955 -0.03(-0.09%)
Nov 10, 2014 31.15 31.31 30.00 30.11 3,169,732 -0.91(-2.93%)
Nov 07, 2014 29.88 31.11 29.77 31.02 4,415,412 +1.36(+4.57%)
Nov 06, 2014 29.46 29.98 29.46 29.66 1,710,539 -0.08(-0.26%)
Nov 05, 2014 29.74 30.08 29.41 29.74 2,120,039 +0.06(+0.20%)
Nov 04, 2014 30.07 30.21 29.34 29.68 2,533,078 -0.62(-2.04%)
Nov 03, 2014 30.24 30.79 29.96 30.30 2,080,283 +0.07(+0.23%)
Oct 31, 2014 29.67 30.33 29.21 30.23 2,236,565 +0.55(+1.85%)
Oct 30, 2014 29.68 30.00 29.46 29.68 2,255,093 -0.34(-1.14%)
Oct 29, 2014 30.66 30.80 29.82 30.02 2,517,648 -0.34(-1.13%)
Oct 28, 2014 29.51 30.44 29.27 30.37 3,898,460 +1.13(+3.88%)
Oct 27, 2014 29.50 29.85 29.85 29.23 1,824,227 -0.62(-2.07%)
Oct 24, 2014 29.67 29.94 29.48 29.85 1,313,663 +0.24(+0.81%)
Oct 23, 2014 29.38 29.77 29.12 29.61 1,986,923 +0.48(+1.65%)
Oct 22, 2014 29.72 30.08 29.09 29.13 3,897,323 -0.67(-2.25%)
Oct 21, 2014 29.52 29.93 29.36 29.80 3,249,232 +0.69(+2.36%)
Oct 20, 2014 28.85 29.14 28.82 29.11 4,266,607 +0.15(+0.50%)
Oct 17, 2014 29.27 29.88 28.86 28.97 3,781,758 -0.16(-0.56%)
Oct 16, 2014 27.53 29.49 27.53 29.13 6,676,140 +0.76(+2.66%)
Oct 15, 2014 27.43 28.60 26.97 28.37 4,584,037 +0.52(+1.88%)
Oct 14, 2014 27.57 28.62 27.39 27.85 4,957,863 +0.47(+1.72%)
Oct 13, 2014 27.93 28.45 27.32 27.38 6,626,712 -0.27(-0.96%)
Oct 10, 2014 28.28 28.63 27.69 27.64 5,689,630 -0.78(-2.75%)
Oct 09, 2014 29.95 29.95 28.34 28.42 5,823,983 -1.59(-5.29%)
Oct 08, 2014 29.42 30.06 28.45 30.01 4,052,510 +0.66(+2.25%)
Oct 07, 2014 29.98 30.17 29.31 29.35 3,395,306 -0.78(-2.59%)
Oct 06, 2014 30.40 30.56 29.83 30.13 5,239,082 +0.09(+0.29%)
Oct 03, 2014 30.59 30.80 30.01 30.05 3,439,627 -0.67(-2.18%)
Oct 02, 2014 30.79 30.89 29.99 30.72 3,288,811 +0.03(+0.11%)
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.