Indicators

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

65.03 +1.03 (+1.61%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.91	42.80	41.31	41.91	6,589,388	-0.64(-1.49%)
May 27, 2010	41.81	42.56	41.24	42.55	7,396,321	+2.38(+5.93%)
May 26, 2010	41.21	41.74	39.95	40.17	10,456,999	-0.15(-0.36%)
May 25, 2010	37.57	40.32	37.44	40.32	1,716	+1.19(+3.04%)
May 24, 2010	39.59	40.63	39.13	39.13	6,918,156	-0.61(-1.54%)
May 21, 2010	37.58	40.23	37.52	39.74	12,530,477	+1.39(+3.62%)
May 20, 2010	38.25	39.63	38.07	38.35	1,538	-2.59(-6.32%)
May 19, 2010	41.34	41.79	39.58	40.94	11,642,757	-0.81(-1.93%)
May 18, 2010	43.23	43.68	41.56	41.74	11,227,034	-0.73(-1.71%)
May 17, 2010	43.64	43.91	41.44	42.47	12,129,774	-1.51(-3.43%)
May 14, 2010	43.98	44.92	42.99	43.98	11,139,071	-1.30(-2.86%)
May 13, 2010	45.16	46.65	45.01	45.27	8,433,704	-0.03(-0.07%)
May 12, 2010	44.38	45.50	44.29	45.31	9,118,663	+1.31(+2.98%)
May 11, 2010	44.79	45.02	43.90	43.99	9,494,820	-0.77(-1.73%)
May 10, 2010	44.33	44.90	44.21	44.77	10,764,369	+2.59(+6.13%)
May 07, 2010	42.58	43.42	40.72	42.18	10,998,561	+0.21(+0.51%)
May 06, 2010	42.75	44.53	39.77	41.97	15,049,687	-0.03(-0.08%)
May 05, 2010	42.66	44.27	41.84	42.00	12,924,468	-1.18(-2.74%)
May 04, 2010	44.35	44.53	42.77	43.19	10,810,864	-2.00(-4.42%)

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.