XME - SPDR® S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201836.5036.5735.9636.1236.122,364,200
Apr 20, 201837.1437.2836.6437.0337.032,907,500
Apr 19, 201836.9937.4536.9237.2637.264,509,700
Apr 18, 201836.6637.4036.6636.8936.893,371,800
Apr 17, 201835.7036.3435.5936.2036.202,550,400
Apr 16, 201835.7035.8235.4535.5235.521,432,200
Apr 13, 201835.5635.8735.3535.5535.551,062,400
Apr 12, 201835.2035.5934.9535.3835.381,637,100
Apr 11, 201835.3435.5434.9935.1335.132,882,900
Apr 10, 201834.9435.5934.6735.4235.425,011,900
Apr 09, 201834.1834.7133.9834.2234.222,202,800
Apr 06, 201834.5234.8533.6933.9133.912,539,800
Apr 05, 201834.2534.9834.2534.8734.872,306,000
Apr 04, 201833.4534.1733.2534.1134.111,489,400
Apr 03, 201833.6034.1633.6033.9333.931,911,100
Apr 02, 201834.0234.3733.3633.6333.631,449,100
Mar 29, 201833.1734.2533.1734.0434.044,923,700
Mar 28, 201833.2633.4132.8133.0633.062,775,400
Mar 27, 201834.5434.5833.2533.4433.443,454,600
Mar 26, 201834.2134.4033.8434.3434.342,226,900
Mar 23, 201834.2734.4133.7033.7133.712,997,600
Mar 22, 201835.7235.7433.9934.0134.013,332,100
Mar 21, 201835.4336.3135.4336.1636.162,483,800
Mar 20, 201835.6035.7235.1735.2835.281,669,400
Mar 19, 201836.3336.4135.3135.5735.572,220,700
Mar 16, 201836.2136.8636.0836.6536.651,817,300
Mar 16, 20180.049 Dividend
Mar 15, 201836.3836.5636.0636.2136.161,766,100
Mar 14, 201837.1837.3536.2936.3636.313,956,100
Mar 13, 201837.1637.6736.9837.0537.004,106,700
Mar 12, 201836.8037.1936.6737.1437.092,825,600
Mar 09, 201837.3437.5036.4536.7436.695,472,800
Mar 08, 201837.7737.7736.5536.9136.863,605,500
Mar 07, 201837.4138.2537.4137.6837.632,363,200
Mar 06, 201837.1837.7336.9437.6037.552,215,300
Mar 05, 201836.9537.4236.7936.9236.871,322,100
Mar 02, 201836.7437.4636.3037.1537.102,512,400
Mar 01, 201836.5137.3936.1336.9636.915,556,200
Feb 28, 201837.2737.4036.0636.0636.013,816,900
Feb 27, 201837.5637.7837.0837.1337.081,569,000
Feb 26, 201837.9137.9937.3037.7337.682,238,800
Feb 23, 201837.2437.5937.0137.3637.311,237,800
Feb 22, 201837.3737.6637.0637.1537.102,108,500
Feb 21, 201837.5538.1037.1637.2037.152,535,500
Feb 20, 201837.9038.5137.3037.4437.392,928,100
Feb 16, 201837.1438.7136.8238.2138.168,951,100
Feb 15, 201837.6237.7636.7837.2837.232,689,700
Feb 14, 201835.6137.3735.5837.3137.265,058,400
Feb 13, 201835.2936.0435.2235.9135.862,914,600
Feb 12, 201834.6435.6734.5135.4135.362,419,800
Feb 09, 201834.4834.6633.1734.3434.293,298,100
Feb 08, 201835.1935.3434.0734.0834.032,614,600
Feb 07, 201835.5435.9135.0135.0234.974,191,200
Feb 06, 201834.5235.8334.0235.5835.535,087,500
Feb 05, 201835.1436.2934.6134.8134.764,860,800
Feb 02, 201836.7636.8535.3635.3635.315,208,000
Feb 01, 201836.9037.2136.5837.0537.003,364,900
Jan 31, 201837.5237.6236.5536.9036.854,396,600
Jan 30, 201838.3038.5137.1437.2737.2210,341,200
Jan 29, 201838.9039.1338.3738.4138.365,097,000
Jan 26, 201838.8139.1538.4338.9538.906,929,300
Jan 25, 201839.4739.6238.2738.6238.576,181,300
Jan 24, 201839.2939.5339.0239.0739.023,986,200
Jan 23, 201838.9739.0237.8838.8438.795,017,800
Jan 22, 201838.5638.8938.2838.8938.842,111,300
Jan 19, 201838.2638.8038.1738.6238.572,076,800
Jan 18, 201838.7338.7338.3038.3538.301,929,500
Jan 17, 201838.3939.0138.2838.9538.903,076,000
Jan 16, 201838.8339.2138.0938.2538.207,387,200
Jan 12, 201839.3939.4538.8238.9838.935,651,200
Jan 11, 201838.2739.1938.1939.1739.125,898,100
Jan 10, 201837.3238.1137.2838.1138.064,492,700
Jan 09, 201837.7937.8937.2137.3237.274,009,100
Jan 08, 201837.6237.9937.4837.9337.881,994,800
Jan 05, 201837.6937.7437.3837.6237.573,733,200
Jan 04, 201837.5937.7737.3037.7037.652,062,500
Jan 03, 201837.9737.9737.1937.4537.403,417,400
Jan 02, 201836.5937.7236.5037.7037.655,942,300
Dec 29, 201736.5036.5436.0936.3736.323,224,200
Dec 28, 201736.0236.4235.8136.4036.351,842,100
Dec 27, 201736.2236.3635.8035.8435.793,428,000
Dec 26, 201735.5336.2435.5136.1736.123,464,100
Dec 22, 201735.3035.5835.1135.5535.503,960,300
Dec 21, 201734.9235.3634.8935.3035.253,138,200
Dec 20, 201734.5935.0134.4234.9234.874,557,800
Dec 19, 201733.9534.3933.9334.3134.264,620,000
Dec 18, 201733.3433.9833.3133.9233.874,329,600
Dec 15, 201733.1033.2632.7233.1733.135,679,200
Dec 15, 20170.265 Dividend
Dec 14, 201733.4733.6933.0333.0432.733,051,200
Dec 13, 201733.2033.7133.0533.5433.232,503,900
Dec 12, 201733.0433.4733.0333.2332.922,436,000
Dec 11, 201732.9933.3232.9633.1832.872,958,500
Dec 08, 201732.4832.9932.4232.7232.413,549,100
Dec 07, 201731.7932.2931.7932.2331.932,724,600
Dec 06, 201731.7532.1331.6131.8331.531,944,900
Dec 05, 201731.7532.0131.6431.7431.442,396,500
Dec 04, 201732.4632.7832.3332.3432.042,977,600
Dec 01, 201732.0132.4931.6332.1231.824,531,200
Nov 30, 201731.6532.0731.6331.9431.643,676,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...