Advertisement
U.S. markets closed

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - NYSEArca Delayed Price. Currency in USD
61.40-1.03 (-1.65%)
At close: 04:00PM EDT
62.00 +0.60 (+0.98%)
After hours: 07:52PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202463.3063.5960.9961.4061.404,206,500
Apr 11, 202462.3162.5261.6462.4362.432,408,800
Apr 10, 202461.2862.5060.9762.2162.214,434,200
Apr 09, 202463.0363.5062.1262.8662.862,576,000
Apr 08, 202462.6162.7861.8162.1862.183,563,200
Apr 05, 202461.0362.1460.8662.0262.022,276,700
Apr 04, 202462.3662.4760.9061.1561.152,996,900
Apr 03, 202460.8862.2660.8262.1762.173,636,500
Apr 02, 202460.8461.0960.3060.8460.843,039,800
Apr 01, 202461.0061.0560.4560.8360.833,083,100
Mar 28, 202459.8060.4359.5160.2860.284,243,100
Mar 27, 202458.1659.5958.0259.5659.562,791,300
Mar 26, 202458.3758.3957.5657.7057.701,942,700
Mar 25, 202458.3059.5358.0958.1458.143,336,100
Mar 22, 202458.1858.7357.9357.9457.941,497,300
Mar 21, 202458.3858.6357.9658.4758.472,366,100
Mar 20, 202456.3558.1756.2257.7757.772,574,000
Mar 19, 202455.9156.5155.7056.4156.411,718,300
Mar 18, 202456.6656.7856.1256.2056.202,413,100
Mar 18, 20240.103 Dividend
Mar 15, 202455.8156.7655.8156.5256.423,223,400
Mar 14, 202456.7756.7755.3655.9955.893,520,300
Mar 13, 202457.1457.8156.9557.0856.983,127,300
Mar 12, 202457.9857.9856.9157.0556.952,778,300
Mar 11, 202458.2458.4857.4158.0657.952,534,700
Mar 08, 202459.4659.7158.3058.5758.463,374,400
Mar 07, 202458.1659.0357.9758.9958.883,532,700
Mar 06, 202457.5157.9057.2957.5057.402,022,600
Mar 05, 202457.4257.6556.4556.7156.611,880,900
Mar 04, 202457.6858.2857.4957.5157.412,199,000
Mar 01, 202456.8257.8656.6757.3757.271,930,400
Feb 29, 202456.1556.6856.1556.4956.392,935,000
Feb 28, 202456.4856.5355.4755.5655.462,936,600
Feb 27, 202456.7757.1656.6857.0356.932,263,100
Feb 26, 202455.9156.4655.5356.4256.321,716,300
Feb 23, 202456.0056.3955.4856.1256.023,373,100
Feb 22, 202456.0156.1855.4256.0655.962,548,300
Feb 21, 202455.5056.0355.3555.9955.891,599,200
Feb 20, 202456.1556.1555.3455.5255.422,483,000
Feb 16, 202456.9157.4656.6456.6656.563,097,100
Feb 15, 202455.7757.2055.7757.1057.002,601,700
Feb 14, 202455.0355.8254.7555.6455.542,350,000
Feb 13, 202455.4755.6154.2454.6154.513,507,800
Feb 12, 202456.2557.3056.2356.8156.711,839,700
Feb 09, 202456.3556.3755.7656.1956.092,414,600
Feb 08, 202455.6156.4655.3456.2356.132,544,500
Feb 07, 202455.9056.2255.4656.0855.982,941,100
Feb 06, 202455.7656.0955.4755.7955.692,961,100
Feb 05, 202456.5156.5155.2855.7155.614,001,600
Feb 02, 202457.2357.6856.7357.3357.232,615,800
Feb 01, 202457.6058.1357.0857.7957.683,857,500
Jan 31, 202458.1258.8457.1557.1857.083,464,100
Jan 30, 202457.4158.1457.1258.1158.002,198,400
Jan 29, 202457.0257.8256.2857.8057.691,655,600
Jan 26, 202456.8557.3456.5657.0656.962,424,000
Jan 25, 202457.8057.8056.2056.6956.592,936,100
Jan 24, 202458.3458.4857.1157.1557.052,318,000
Jan 23, 202457.5057.9857.0657.4357.331,944,200
Jan 22, 202456.2256.9256.0356.8356.732,387,500
Jan 19, 202456.5656.5655.5556.4156.312,376,200
Jan 18, 202456.2056.3555.5256.2256.122,557,300
Jan 17, 202455.1455.7054.9055.6055.502,542,100
Jan 16, 202457.1457.2655.8856.0355.932,535,100
Jan 12, 202457.6458.5157.2957.5357.433,006,400
Jan 11, 202457.2057.2356.3256.9556.852,443,300
Jan 10, 202457.6457.6656.8457.1557.053,638,800
Jan 09, 202458.2158.2157.6157.6657.553,120,600
Jan 08, 202457.9958.5157.0658.5158.402,792,600
Jan 05, 202458.0658.7557.8158.1758.062,568,800
Jan 04, 202458.2458.9057.9258.2958.182,697,500
Jan 03, 202458.4458.9857.7658.1758.063,870,400
Jan 02, 202459.4560.2959.0159.3259.214,083,400
Dec 29, 202360.6560.6859.7359.8359.722,122,400
Dec 28, 202361.2061.3960.6360.7460.632,235,100
Dec 27, 202361.3261.8061.2161.4061.292,227,100
Dec 26, 202361.0561.4660.7561.2761.162,537,200
Dec 22, 202360.6261.1960.4560.7760.662,521,300
Dec 21, 202359.5060.1459.3960.1260.012,490,100
Dec 20, 202359.7060.5258.7858.7858.673,953,900
Dec 19, 202358.6959.9758.3359.8859.774,127,300
Dec 18, 202358.9659.3258.0858.0857.973,638,800
Dec 18, 20230.096 Dividend
Dec 15, 202357.1757.9556.7557.2757.073,471,700
Dec 14, 202356.2557.2856.0157.0256.826,784,200
Dec 13, 202352.9554.9652.7754.9554.765,120,100
Dec 12, 202354.0754.0752.7653.0052.812,587,000
Dec 11, 202353.4954.1852.9354.0953.902,736,900
Dec 08, 202353.8954.7553.6854.0153.822,764,400
Dec 07, 202353.9054.0453.4053.9153.722,153,700
Dec 06, 202354.6755.3553.6753.6953.503,569,700
Dec 05, 202355.4355.4354.3154.3354.144,076,800
Dec 04, 202355.6956.0955.3755.7155.522,967,900
Dec 01, 202354.9256.4454.5056.2556.056,783,400
Nov 30, 202354.1154.8653.8554.7554.563,022,000
Nov 29, 202354.0054.3053.6653.9153.722,518,200
Nov 28, 202353.9554.2953.4853.8353.642,975,800
Nov 27, 202353.4653.9153.1353.7753.584,197,000
Nov 24, 202353.0353.8152.9553.3453.151,429,000
Nov 22, 202352.8153.1252.3153.0452.852,451,500
Nov 21, 202352.7653.4652.7552.7952.612,791,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...