U.S. Markets open in 5 hrs 5 mins

SPDR S&P Metals and Mining ETF (XME)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.40-0.04 (-0.14%)
At close: 4:00PM EDT
People also watch
SLXXOPXRTXLBXHB
DateOpenHighLowCloseAdj Close*Volume
May 26, 201729.4629.5729.2829.4029.401,452,100
May 25, 201729.7630.1229.2929.4429.442,184,200
May 24, 201729.7730.2229.4129.7329.733,116,600
May 23, 201729.3129.8729.0929.7229.723,016,700
May 22, 201729.3029.4929.1129.2329.231,736,200
May 19, 201728.8529.3728.8029.0829.082,359,300
May 18, 201728.4228.7728.0028.5428.545,725,000
May 17, 201729.1929.2528.7428.8128.812,954,500
May 16, 201729.3329.4229.0529.3229.322,727,200
May 15, 201729.2429.4529.0429.1229.122,530,700
May 12, 201728.8028.9628.6228.8028.801,645,400
May 11, 201728.8028.9228.4028.7328.732,857,400
May 10, 201728.6828.8928.4528.7128.714,218,600
May 09, 201728.7228.8128.3828.4928.492,324,100
May 08, 201728.5228.8028.3528.7328.732,992,300
May 05, 201728.4028.9528.3928.7828.783,192,700
May 04, 201728.3728.4827.9728.2728.276,421,700
May 03, 201729.4929.5828.6528.7828.786,492,700
May 02, 201729.5430.0429.5429.7129.712,712,500
May 01, 201729.8429.9529.4129.6229.624,125,700
Apr 28, 201730.1330.2629.7829.8029.803,158,300
Apr 27, 201730.2530.2529.5629.9129.915,754,400
Apr 26, 201729.8430.7629.7030.5130.514,870,600
Apr 25, 201730.7430.8530.1930.5230.525,614,200
Apr 24, 201730.0130.5329.9430.3130.313,353,200
Apr 21, 201729.8729.9729.6029.7929.793,648,700
Apr 20, 201729.4230.0129.3029.8729.874,564,400
Apr 19, 201729.7329.7728.9528.9728.973,188,200
Apr 18, 201729.3429.7529.1529.4829.483,913,400
Apr 17, 201729.7429.8729.3029.5329.533,398,600
Apr 13, 201730.2730.4329.5829.5829.585,163,200
Apr 12, 201730.9531.0630.0130.1030.104,873,300
Apr 11, 201730.8731.4530.5931.3731.375,799,900
Apr 10, 201730.8530.9030.4630.7630.761,366,200
Apr 07, 201730.5331.1530.4630.8430.842,958,600
Apr 06, 201730.3630.8330.1330.5630.562,944,400
Apr 05, 201731.1731.3230.2630.2930.292,669,900
Apr 04, 201730.6031.0630.5330.9430.942,135,400
Apr 03, 201730.5130.8830.1730.5630.563,973,900
Mar 31, 201730.2030.6029.9130.4230.424,002,400
Mar 30, 201730.1430.4530.0630.1930.192,870,700
Mar 29, 201730.0830.4029.9430.1630.162,232,600
Mar 28, 201729.8830.2729.5830.1130.115,647,700
Mar 27, 201729.2029.8128.9129.7529.754,082,000
Mar 24, 201730.0730.2329.5429.6329.634,522,700
Mar 23, 201730.3030.5229.8530.0430.042,699,200
Mar 22, 201729.9530.4329.8930.1830.184,631,000
Mar 21, 201731.0431.1029.8329.8829.887,670,600
Mar 20, 201730.8331.0230.4830.9830.982,553,200
Mar 17, 201731.2131.5830.7930.8630.863,961,400
Mar 17, 20170.04 Dividend
Mar 16, 201731.8032.0231.0931.1331.135,069,800
Mar 15, 201730.2431.4330.0231.3631.366,235,400
Mar 14, 201730.2030.2729.7029.8929.893,808,600
Mar 13, 201730.3330.5830.1230.2930.294,499,100
Mar 10, 201730.0930.3329.5729.9229.925,517,800
Mar 09, 201730.0830.5529.6429.8029.806,071,900
Mar 08, 201730.5630.7230.2230.2730.272,675,400
Mar 07, 201731.2631.3730.5130.5330.534,275,000
Mar 06, 201731.5931.6831.1031.3431.343,702,300
Mar 03, 201731.8932.1531.3631.9331.934,182,200
Mar 02, 201733.1133.1131.6931.7331.736,629,500
Mar 01, 201732.8633.5332.8633.3433.344,382,100
Feb 28, 201732.4832.7832.1332.3632.362,575,000
Feb 27, 201732.2633.2232.2132.3932.394,138,200
Feb 24, 201732.3032.9032.1232.3332.334,801,200
Feb 23, 201734.2334.4232.4232.5732.578,584,200
Feb 22, 201734.1934.3433.6133.9133.913,274,500
Feb 21, 201734.3934.7334.2334.5034.503,261,100
Feb 17, 201734.4034.6034.1134.2334.233,291,100
Feb 16, 201734.6234.8134.3034.5634.563,667,200
Feb 15, 201734.4534.7834.4534.6034.605,432,700
Feb 14, 201734.8434.9334.3634.7834.784,333,900
Feb 13, 201734.7535.2134.7134.8534.853,910,000
Feb 10, 201734.4034.4834.1734.3534.353,490,700
Feb 09, 201733.8834.2933.5734.1634.163,000,600
Feb 08, 201733.7734.0933.5133.8133.812,529,600
Feb 07, 201734.0034.3033.6233.6933.694,283,700
Feb 06, 201733.6634.0033.6234.0034.002,959,400
Feb 03, 201733.4533.7133.2233.5633.562,699,800
Feb 02, 201733.4333.8133.3333.6533.652,294,400
Feb 01, 201733.5633.7432.6833.1333.134,154,200
Jan 31, 201733.4633.5132.9233.3933.394,443,300
Jan 30, 201733.4433.4732.7333.2733.275,118,700
Jan 27, 201733.3633.8133.2733.6433.642,662,300
Jan 26, 201733.3333.8233.0333.3233.323,769,300
Jan 25, 201733.9334.0033.1533.6633.666,198,100
Jan 24, 201733.6834.4533.6434.1234.126,517,500
Jan 23, 201733.0933.1532.6733.0933.094,392,900
Jan 20, 201732.5232.9132.4132.7932.792,513,100
Jan 19, 201732.6332.8632.1832.5432.542,977,900
Jan 18, 201732.3333.1732.2833.0033.004,798,000
Jan 17, 201732.7032.8532.2332.3232.322,571,100
Jan 13, 201732.1032.5931.8732.4232.422,517,900
Jan 12, 201732.5632.6931.9732.1432.144,417,700
Jan 11, 201732.6432.6932.1132.5832.584,217,400
Jan 10, 201731.9732.5731.9032.4832.484,794,700
Jan 09, 201732.0632.1331.3031.3731.373,032,000
Jan 06, 201732.6532.6531.8031.8031.804,203,100
Jan 05, 201732.3932.9732.2432.6632.664,145,100
*Close price adjusted for dividends and splits.
Loading more data...