Indicators

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

62.86 -0.75 (-1.18%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.90	19.95	18.50	19.13	0	-0.24(-1.22%)
Feb 26, 2009	19.90	20.34	19.22	19.36	2,185,357	-0.13(-0.67%)
Feb 25, 2009	20.02	20.42	19.27	19.49	2,584,171	-0.49(-2.45%)
Feb 24, 2009	19.25	20.15	18.71	19.98	1,931,311	+1.08(+5.69%)
Feb 23, 2009	21.13	21.14	18.85	18.91	2,000,801	-1.90(-9.13%)
Feb 20, 2009	20.28	21.02	19.89	20.81	2,980,906	-0.05(-0.23%)
Feb 19, 2009	21.47	21.85	20.85	20.86	2,889,133	-0.07(-0.31%)
Feb 18, 2009	21.58	21.71	20.38	20.92	6,886,411	-0.42(-1.99%)
Feb 17, 2009	22.29	22.42	21.27	21.34	2,641,637	-2.23(-9.44%)
Feb 13, 2009	23.42	24.21	23.14	23.57	2,396,231	+0.24(+1.05%)
Feb 12, 2009	22.42	23.37	22.01	23.33	2,267,611	+0.43(+1.89%)
Feb 11, 2009	23.16	23.65	22.22	22.89	5,114,083	+0.09(+0.39%)
Feb 10, 2009	24.39	25.17	22.48	22.80	3,403,963	-1.70(-6.95%)
Feb 09, 2009	24.72	25.54	23.95	24.51	2,835,593	+0.04(+0.17%)
Feb 06, 2009	23.34	24.77	23.30	24.47	2,191,092	+1.35(+5.86%)
Feb 05, 2009	21.96	23.35	21.95	23.11	2,770,917	+0.90(+4.04%)
Feb 04, 2009	22.27	23.12	22.15	22.22	4,094,326	+0.20(+0.89%)
Feb 03, 2009	21.21	22.27	21.21	22.02	2,713,976	+0.84(+3.96%)

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.