Indicators

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

60.36 -0.05 (-0.08%)

Streaming Delayed Price Updated: 9:39 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.49	30.90	29.89	30.58	4,371,394	+0.80(+2.69%)
May 28, 2009	29.54	30.10	28.81	29.78	4,038,605	+0.65(+2.22%)
May 27, 2009	29.37	30.61	29.05	29.13	4,904,999	-0.12(-0.41%)
May 26, 2009	28.04	29.44	27.41	29.26	3,529,876	+1.23(+4.38%)
May 22, 2009	28.50	29.09	27.94	28.03	3,249,494	-0.20(-0.72%)
May 21, 2009	28.51	28.90	27.54	28.23	4,506,224	-1.37(-4.64%)
May 20, 2009	29.60	30.92	29.27	29.60	5,401,548	+0.69(+2.40%)
May 19, 2009	28.15	29.48	28.04	28.91	4,349,631	+0.99(+3.56%)
May 18, 2009	26.79	28.09	26.61	27.91	5,563,619	+1.61(+6.11%)
May 15, 2009	26.84	27.38	25.93	26.31	1,893,215	-0.53(-1.99%)
May 14, 2009	26.09	27.26	25.27	26.84	5,254,995	+0.44(+1.65%)
May 13, 2009	27.95	28.25	26.16	26.40	6,654,811	-2.56(-8.84%)
May 12, 2009	29.63	30.06	27.73	28.96	4,621,716	+0.14(+0.48%)
May 11, 2009	29.16	29.20	28.27	28.83	3,259,671	-1.17(-3.90%)
May 08, 2009	29.48	30.30	29.00	30.00	3,322,602	+0.96(+3.31%)
May 07, 2009	31.10	31.42	28.60	29.04	3,694,574	-1.28(-4.21%)
May 06, 2009	30.09	30.91	29.60	30.31	3,294,392	+1.07(+3.65%)
May 05, 2009	29.55	29.65	28.33	29.25	2,653,123	-0.32(-1.07%)
May 04, 2009	27.95	29.63	27.79	29.56	5,558,285	+2.57(+9.52%)

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.