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 29, 2012	44.39	44.81	42.83	42.88	5,837,062	-1.37(-3.09%)
Feb 28, 2012	44.05	44.51	43.88	44.25	2,689,454	+0.20(+0.45%)
Feb 27, 2012	44.17	44.39	43.65	44.05	2,633,341	-0.57(-1.28%)
Feb 24, 2012	44.49	45.04	44.28	44.62	2,647,888	+0.04(+0.09%)
Feb 23, 2012	44.35	44.75	43.81	44.58	2,385,070	+0.25(+0.56%)
Feb 22, 2012	44.64	45.07	44.13	44.33	3,880,989	-0.34(-0.76%)
Feb 21, 2012	44.29	45.32	44.16	44.67	5,564,881	+0.79(+1.81%)
Feb 17, 2012	44.51	44.71	43.74	43.88	3,770,250	-0.42(-0.95%)
Feb 16, 2012	43.00	44.36	42.62	44.30	4,825,377	+1.32(+3.06%)
Feb 15, 2012	43.52	43.64	42.77	42.98	5,503,974	-0.26(-0.60%)
Feb 14, 2012	43.87	43.91	42.76	43.24	6,108,316	-0.88(-2.00%)
Feb 13, 2012	44.73	44.73	43.75	44.12	3,709,293	+0.06(+0.13%)
Feb 10, 2012	44.81	44.91	43.95	44.07	5,160,712	-1.65(-3.60%)
Feb 09, 2012	45.97	46.31	45.25	45.71	3,799,129	-0.19(-0.41%)
Feb 08, 2012	46.29	46.93	45.76	45.90	3,530,965	-0.22(-0.47%)
Feb 07, 2012	46.63	46.68	45.70	46.12	2,909,856	-0.70(-1.50%)
Feb 06, 2012	46.72	47.09	46.43	46.82	1,335,475	-0.16(-0.33%)
Feb 03, 2012	47.00	47.22	46.40	46.98	3,270,969	+0.79(+1.72%)
Feb 02, 2012	45.74	46.77	45.35	46.19	3,780,635	+0.65(+1.44%)

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.