Indicators

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

64.43 +0.52 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	57.02	57.05	56.14	56.35	177,741	-0.64(-1.12%)
Dec 28, 2007	57.44	57.44	56.74	56.99	704,361	+0.18(+0.32%)
Dec 27, 2007	58.02	58.02	56.72	56.81	867,232	-1.16(-2.00%)
Dec 26, 2007	56.72	58.09	56.72	57.97	441,803	+1.38(+2.43%)
Dec 24, 2007	57.03	57.31	56.43	56.59	264,229	-0.15(-0.27%)
Dec 21, 2007	55.85	56.74	55.61	56.74	1,512,458	+1.48(+2.67%)
Dec 20, 2007	54.88	55.27	53.70	55.27	234,025	+0.82(+1.51%)
Dec 19, 2007	53.86	54.67	53.83	54.45	436,124	+0.41(+0.75%)
Dec 18, 2007	54.11	54.64	52.89	54.04	1,857,150	+0.38(+0.70%)
Dec 17, 2007	55.00	55.11	53.48	53.66	670,897	-1.69(-3.05%)
Dec 14, 2007	55.51	55.96	55.24	55.35	770,396	-0.91(-1.62%)
Dec 13, 2007	56.17	56.29	55.16	56.26	890,295	-0.43(-0.76%)
Dec 12, 2007	57.29	57.45	55.98	56.70	430,688	+0.89(+1.59%)
Dec 11, 2007	58.33	58.33	55.70	55.81	406,861	-2.43(-4.17%)
Dec 10, 2007	57.96	58.24	57.65	58.24	266,253	+0.88(+1.54%)
Dec 07, 2007	57.00	57.47	56.35	57.36	197,615	+0.61(+1.08%)
Dec 06, 2007	55.24	56.74	55.07	56.74	509,800	+1.74(+3.16%)
Dec 05, 2007	54.75	55.01	54.38	55.01	705,454	+1.15(+2.13%)
Dec 04, 2007	53.24	54.05	53.24	53.86	442,517	-0.21(-0.39%)

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.