XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201733.0733.3232.9933.1533.152,698,300
Oct 19, 201732.4932.9132.2332.8932.892,421,200
Oct 18, 201732.5832.8832.4032.7332.731,376,700
Oct 17, 201732.6432.8032.5332.5832.581,221,000
Oct 16, 201733.1233.2632.5932.6232.622,737,500
Oct 13, 201733.0433.1732.7832.8532.852,296,700
Oct 12, 201732.2532.6732.2132.4532.451,420,700
Oct 11, 201732.1032.5032.1032.3232.322,651,900
Oct 10, 201732.4832.5032.0132.0732.071,893,000
Oct 09, 201732.5732.6832.1432.2632.261,871,400
Oct 06, 201732.6832.7032.4232.5832.582,129,200
Oct 05, 201732.9733.2432.8532.8832.882,070,300
Oct 04, 201732.8733.2032.7832.8432.841,479,800
Oct 03, 201732.9332.9332.5632.8932.891,805,600
Oct 02, 201732.1132.8732.0032.7332.731,934,900
Sep 29, 201732.0932.3131.9532.1832.182,302,200
Sep 28, 201732.1232.2031.6732.0832.081,928,200
Sep 27, 201731.8332.2031.4632.0432.042,906,000
Sep 26, 201731.8632.0531.7031.7331.732,127,300
Sep 25, 201731.6331.9131.5631.9031.902,361,100
Sep 22, 201731.5631.8831.3831.6231.622,111,300
Sep 21, 201732.3332.3631.7831.9531.952,977,800
Sep 20, 201732.5332.8932.2632.5532.554,347,800
Sep 19, 201732.1932.3731.8932.3732.371,787,000
Sep 18, 201731.9832.3831.9632.1632.161,238,200
Sep 15, 201731.5632.0031.5631.9031.901,399,500
Sep 15, 20170.06 Dividend
Sep 14, 201731.9432.1931.5631.9131.852,365,600
Sep 13, 201732.1932.3931.9832.1932.131,784,200
Sep 12, 201732.1232.5131.9432.4132.352,008,300
Sep 11, 201732.5132.6132.1132.1232.063,690,500
Sep 08, 201732.6732.7131.9132.2532.193,212,100
Sep 07, 201732.7432.9732.5432.8832.822,116,100
Sep 06, 201732.6633.0032.6232.7232.662,065,500
Sep 05, 201732.9933.4332.3132.6932.633,282,300
Sep 01, 201732.5233.0332.5232.9532.892,095,000
Aug 31, 201732.3532.5832.2932.3932.331,847,800
Aug 30, 201732.0432.4531.9432.2232.162,433,700
Aug 29, 201731.6732.3331.4532.1532.093,023,800
Aug 28, 201731.5031.9631.3431.8531.792,684,600
Aug 25, 201731.4331.5531.2031.3431.281,838,300
Aug 24, 201731.2531.4731.0231.2931.232,830,900
Aug 23, 201730.7431.3330.5631.2731.211,841,100
Aug 22, 201730.4030.8930.2930.7830.722,450,700
Aug 21, 201730.2130.3230.0930.1830.12908,100
Aug 18, 201729.8930.1829.7529.8829.821,566,000
Aug 17, 201730.5530.5529.8029.8429.782,033,400
Aug 16, 201730.0530.6830.0030.5930.532,966,400
Aug 15, 201729.8830.1629.7129.8029.741,482,200
Aug 14, 201730.1130.2529.9130.0029.943,138,300
Aug 11, 201730.0030.2429.7030.0930.032,173,800
Aug 10, 201730.5430.7830.2730.3230.263,194,100
Aug 09, 201730.7030.7230.4730.5230.461,760,000
Aug 08, 201730.8631.0430.3830.6630.602,868,700
Aug 07, 201730.8431.0530.7230.7630.702,861,700
Aug 04, 201730.6630.7130.3530.5430.482,685,400
Aug 03, 201730.6730.7830.3430.4430.382,117,900
Aug 02, 201730.9031.0330.6230.8630.802,275,700
Aug 01, 201731.4431.4930.8730.9230.862,309,800
Jul 31, 201731.4031.5431.1831.4431.382,225,500
Jul 28, 201731.5931.6531.0231.1331.072,518,300
Jul 27, 201732.2932.3031.4531.7131.654,298,900
Jul 26, 201732.5032.6731.8532.2832.227,287,100
Jul 25, 201731.8932.6631.8032.4632.405,972,700
Jul 24, 201731.4531.5331.1631.3731.313,300,500
Jul 21, 201731.7031.8431.4231.4831.421,813,300
Jul 20, 201731.5031.8831.3931.7131.655,276,700
Jul 19, 201731.1731.8031.1231.6631.601,928,600
Jul 18, 201731.2931.4631.0031.2131.152,021,200
Jul 17, 201731.1631.6431.1531.3731.312,027,000
Jul 14, 201731.1531.2730.9830.9930.931,486,600
Jul 13, 201730.6631.1630.3530.9430.882,663,300
Jul 12, 201730.8331.1530.5530.6030.543,461,400
Jul 11, 201730.0930.6729.9030.6330.573,889,200
Jul 10, 201729.3230.2729.0830.0830.022,244,300
Jul 07, 201729.8929.8929.0129.5429.482,848,800
Jul 06, 201729.9330.2929.7229.8129.751,579,400
Jul 05, 201730.1130.2129.7630.0930.033,980,700
Jul 03, 201730.0130.3729.9230.0730.011,055,300
Jun 30, 201730.0030.3629.8829.9729.913,032,200
Jun 29, 201730.1730.4429.7429.9829.923,396,900
Jun 28, 201729.4630.1329.4029.9929.933,392,400
Jun 27, 201729.5129.8929.0629.0629.012,615,700
Jun 26, 201729.2029.4028.8529.1929.141,845,000
Jun 23, 201728.9529.3028.5129.1929.142,732,300
Jun 22, 201728.3028.6328.1528.5128.462,356,900
Jun 21, 201728.2228.4727.9328.0327.982,794,700
Jun 20, 201728.1528.2827.9328.0327.982,548,900
Jun 19, 201728.3928.7528.2928.4028.353,342,900
Jun 16, 201728.2328.6127.8628.1328.083,921,900
Jun 16, 20170.053 Dividend
Jun 15, 201729.0529.1928.2928.3728.264,798,900
Jun 14, 201730.4730.4929.2529.4329.322,974,000
Jun 13, 201730.0930.5030.0330.3230.212,481,100
Jun 12, 201730.0230.5729.9230.1730.062,691,100
Jun 09, 201730.2530.4729.8930.0629.953,213,400
Jun 08, 201729.0430.2828.9930.2030.093,948,600
Jun 07, 201729.4429.6328.9129.2329.123,012,400
Jun 06, 201729.2229.5128.9729.4429.332,302,300
Jun 05, 201728.8329.3228.8129.2129.103,999,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...