U.S. Markets close in 1 hr 4 mins

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.21+0.33 (+1.10%)
As of 2:54PM EDT. Market open.
People also watch
SLXXOPXRTXLBXHB
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201730.2130.3230.0930.2130.21670,922
Aug 18, 201729.8930.1829.7529.8829.881,561,600
Aug 17, 201730.5530.5529.8029.8429.842,033,400
Aug 16, 201730.0530.6830.0030.5930.592,966,400
Aug 15, 201729.8830.1629.7129.8029.801,482,200
Aug 14, 201730.1130.2529.9130.0030.003,138,300
Aug 11, 201730.0030.2429.7030.0930.092,173,800
Aug 10, 201730.5430.7830.2730.3230.323,194,100
Aug 09, 201730.7030.7230.4730.5230.521,760,000
Aug 08, 201730.8631.0430.3830.6630.662,868,700
Aug 07, 201730.8431.0530.7230.7630.762,861,700
Aug 04, 201730.6630.7130.3530.5430.542,685,400
Aug 03, 201730.6730.7830.3430.4430.442,117,900
Aug 02, 201730.9031.0330.6230.8630.862,275,700
Aug 01, 201731.4431.4930.8730.9230.922,309,800
Jul 31, 201731.4031.5431.1831.4431.442,225,500
Jul 28, 201731.5931.6531.0231.1331.132,518,300
Jul 27, 201732.2932.3031.4531.7131.714,298,900
Jul 26, 201732.5032.6731.8532.2832.287,287,100
Jul 25, 201731.8932.6631.8032.4632.465,972,700
Jul 24, 201731.4531.5331.1631.3731.373,300,500
Jul 21, 201731.7031.8431.4231.4831.481,813,300
Jul 20, 201731.5031.8831.3931.7131.715,276,700
Jul 19, 201731.1731.8031.1231.6631.661,928,600
Jul 18, 201731.2931.4631.0031.2131.212,021,200
Jul 17, 201731.1631.6431.1531.3731.372,027,000
Jul 14, 201731.1531.2730.9830.9930.991,486,600
Jul 13, 201730.6631.1630.3530.9430.942,663,300
Jul 12, 201730.8331.1530.5530.6030.603,461,400
Jul 11, 201730.0930.6729.9030.6330.633,889,200
Jul 10, 201729.3230.2729.0830.0830.082,244,300
Jul 07, 201729.8929.8929.0129.5429.542,848,800
Jul 06, 201729.9330.2929.7229.8129.811,579,400
Jul 05, 201730.1130.2129.7630.0930.093,980,700
Jul 03, 201730.0130.3729.9230.0730.071,055,300
Jun 30, 201730.0030.3629.8829.9729.973,032,200
Jun 29, 201730.1730.4429.7429.9829.983,396,900
Jun 28, 201729.4630.1329.4029.9929.993,392,400
Jun 27, 201729.5129.8929.0629.0629.062,615,700
Jun 26, 201729.2029.4028.8529.1929.191,845,000
Jun 23, 201728.9529.3028.5129.1929.192,732,300
Jun 22, 201728.3028.6328.1528.5128.512,356,900
Jun 21, 201728.2228.4727.9328.0328.032,794,700
Jun 20, 201728.1528.2827.9328.0328.032,548,900
Jun 19, 201728.3928.7528.2928.4028.403,342,900
Jun 16, 201728.2328.6127.8628.1328.133,921,900
Jun 16, 20170.053 Dividend
Jun 15, 201729.0529.1928.2928.3728.324,798,900
Jun 14, 201730.4730.4929.2529.4329.382,974,000
Jun 13, 201730.0930.5030.0330.3230.262,481,100
Jun 12, 201730.0230.5729.9230.1730.112,691,100
Jun 09, 201730.2530.4729.8930.0630.003,213,400
Jun 08, 201729.0430.2828.9930.2030.143,948,600
Jun 07, 201729.4429.6328.9129.2329.183,012,400
Jun 06, 201729.2229.5128.9729.4429.392,302,300
Jun 05, 201728.8329.3228.8129.2129.163,999,700
Jun 02, 201729.1629.2828.8428.9028.851,828,900
Jun 01, 201728.7829.1828.6729.1329.081,935,300
May 31, 201729.1029.2528.2928.9228.875,636,000
May 30, 201729.1629.4829.0429.2529.202,693,900
May 26, 201729.4629.5729.2829.4029.351,452,100
May 25, 201729.7630.1229.2929.4429.392,184,200
May 24, 201729.7730.2229.4129.7329.673,116,600
May 23, 201729.3129.8729.0929.7229.663,016,700
May 22, 201729.3029.4929.1129.2329.181,736,200
May 19, 201728.8529.3728.8029.0829.032,359,300
May 18, 201728.4228.7728.0028.5428.495,725,000
May 17, 201729.1929.2528.7428.8128.762,954,500
May 16, 201729.3329.4229.0529.3229.272,727,200
May 15, 201729.2429.4529.0429.1229.072,530,700
May 12, 201728.8028.9628.6228.8028.751,645,400
May 11, 201728.8028.9228.4028.7328.682,857,400
May 10, 201728.6828.8928.4528.7128.664,218,600
May 09, 201728.7228.8128.3828.4928.442,324,100
May 08, 201728.5228.8028.3528.7328.682,992,300
May 05, 201728.4028.9528.3928.7828.733,192,700
May 04, 201728.3728.4827.9728.2728.226,421,700
May 03, 201729.4929.5828.6528.7828.736,492,700
May 02, 201729.5430.0429.5429.7129.652,712,500
May 01, 201729.8429.9529.4129.6229.564,125,700
Apr 28, 201730.1330.2629.7829.8029.743,158,300
Apr 27, 201730.2530.2529.5629.9129.855,754,400
Apr 26, 201729.8430.7629.7030.5130.454,870,600
Apr 25, 201730.7430.8530.1930.5230.465,614,200
Apr 24, 201730.0130.5329.9430.3130.253,353,200
Apr 21, 201729.8729.9729.6029.7929.733,648,700
Apr 20, 201729.4230.0129.3029.8729.814,564,400
Apr 19, 201729.7329.7728.9528.9728.923,188,200
Apr 18, 201729.3429.7529.1529.4829.423,913,400
Apr 17, 201729.7429.8729.3029.5329.473,398,600
Apr 13, 201730.2730.4329.5829.5829.525,163,200
Apr 12, 201730.9531.0630.0130.1030.044,873,300
Apr 11, 201730.8731.4530.5931.3731.315,799,900
Apr 10, 201730.8530.9030.4630.7630.701,366,200
Apr 07, 201730.5331.1530.4630.8430.782,958,600
Apr 06, 201730.3630.8330.1330.5630.502,944,400
Apr 05, 201731.1731.3230.2630.2930.232,669,900
Apr 04, 201730.6031.0630.5330.9430.882,135,400
Apr 03, 201730.5130.8830.1730.5630.503,973,900
Mar 31, 201730.2030.6029.9130.4230.364,002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...