XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201831.0031.4430.9431.2131.213,126,300
Nov 15, 201830.3131.0030.2930.9530.951,570,600
Nov 14, 201830.6731.1130.1330.3930.392,256,200
Nov 13, 201830.3731.0530.2330.5330.532,097,300
Nov 12, 201830.8430.9030.2730.3730.371,666,600
Nov 09, 201830.9831.3130.4830.8930.892,213,500
Nov 08, 201832.0032.0031.3931.6131.611,819,400
Nov 07, 201832.1332.2231.7631.9731.971,361,500
Nov 06, 201831.8032.0531.5831.8031.801,767,800
Nov 05, 201831.7632.2031.5731.8331.831,820,200
Nov 02, 201831.3931.8931.1931.7631.763,482,800
Nov 01, 201830.8631.3530.5231.3531.352,848,300
Oct 31, 201830.3330.7630.1130.5730.572,217,200
Oct 30, 201829.7130.3929.5630.0430.046,919,500
Oct 29, 201830.7030.7729.5729.8029.802,777,900
Oct 26, 201830.0430.5529.6530.2230.223,512,800
Oct 25, 201830.3530.8830.2230.6330.633,050,200
Oct 24, 201831.8632.0930.0630.6630.664,792,500
Oct 23, 201831.8832.0831.3831.9631.964,225,600
Oct 22, 201832.4032.7032.0432.5332.531,271,200
Oct 19, 201832.9633.1332.2432.3532.351,716,200
Oct 18, 201833.2433.4432.7132.9032.902,465,400
Oct 17, 201833.2733.3532.9433.3133.311,237,800
Oct 16, 201833.0933.3032.8333.2333.231,277,300
Oct 15, 201832.8333.1932.7432.8432.843,715,600
Oct 12, 201833.2233.2532.4332.8232.823,014,200
Oct 11, 201832.4833.1432.1232.7832.785,196,900
Oct 10, 201833.3133.4732.4432.4932.493,635,300
Oct 09, 201833.6833.8933.4433.5333.532,179,300
Oct 08, 201833.5733.9533.3033.8833.882,276,500
Oct 05, 201833.8234.0333.4033.7133.713,029,500
Oct 04, 201834.3934.6633.7733.9833.982,951,800
Oct 03, 201834.6034.6534.2034.3434.342,395,000
Oct 02, 201834.4434.6734.2834.4934.491,482,100
Oct 01, 201834.3234.6634.0034.3934.391,597,200
Sep 28, 201833.9934.5433.9334.1634.162,025,200
Sep 27, 201834.2034.3233.7934.1034.101,504,300
Sep 26, 201834.9734.9734.2934.3134.312,797,300
Sep 25, 201834.7635.1834.7235.0935.091,596,000
Sep 24, 201834.9335.2234.5134.5634.562,442,600
Sep 21, 201835.1435.1634.7834.8834.883,007,700
Sep 21, 20180.073 Dividend
Sep 20, 201835.6235.7434.9935.1735.101,928,500
Sep 19, 201835.1835.4735.0335.0835.012,188,200
Sep 18, 201834.5934.9534.4834.8134.742,333,900
Sep 17, 201833.9034.5333.9034.2234.153,190,700
Sep 14, 201833.8234.2733.7033.8833.812,146,200
Sep 13, 201834.2734.3833.5833.7833.711,570,200
Sep 12, 201833.1634.0633.1633.9033.832,759,900
Sep 11, 201832.9733.1632.6033.1533.081,641,800
Sep 10, 201833.3933.6533.2833.3033.231,169,000
Sep 07, 201833.3533.6733.0133.3133.241,741,600
Sep 06, 201833.6734.1833.4233.5833.511,551,800
Sep 05, 201833.5133.7133.1433.5733.501,262,100
Sep 04, 201833.5533.5733.1333.3933.322,383,100
Aug 31, 201833.5934.0633.5833.9433.871,313,300
Aug 30, 201834.2734.3333.5433.8133.743,592,700
Aug 29, 201834.1634.5933.8634.4834.411,775,300
Aug 28, 201834.5234.7534.0234.1934.121,856,200
Aug 27, 201833.9934.4633.9034.2334.161,775,200
Aug 24, 201833.6833.8733.5333.8433.771,981,100
Aug 23, 201833.9133.9533.1733.1833.111,837,400
Aug 22, 201834.1734.3433.9934.1134.04854,800
Aug 21, 201833.6634.2733.5734.0333.961,119,800
Aug 20, 201833.6633.8833.5333.6333.561,777,600
Aug 17, 201832.9133.4532.7533.4233.353,101,300
Aug 16, 201832.8833.3032.8632.9232.852,200,700
Aug 15, 201833.3833.4332.2332.5432.475,324,200
Aug 14, 201834.1534.4133.9133.9533.883,288,600
Aug 13, 201834.7334.8234.0134.1434.072,098,400
Aug 10, 201834.4634.9734.2334.7034.632,064,200
Aug 09, 201834.9335.1134.8134.8334.762,345,200
Aug 08, 201835.2335.4134.7334.9834.912,813,100
Aug 07, 201835.2435.9135.1435.1835.112,012,500
Aug 06, 201835.2435.5835.1235.3835.313,660,100
Aug 03, 201835.3635.6435.1935.4135.341,691,900
Aug 02, 201835.3235.5035.0135.3535.282,201,300
Aug 01, 201835.8935.9335.4635.6335.563,481,400
Jul 31, 201835.9436.2135.6035.9235.853,852,000
Jul 30, 201836.4536.6736.0436.0836.012,247,700
Jul 27, 201837.0037.1536.2936.4636.382,140,000
Jul 26, 201837.1337.1336.5336.9436.861,991,700
Jul 25, 201837.1437.3936.7237.2537.172,301,400
Jul 24, 201837.3637.8837.0137.1837.104,512,700
Jul 23, 201836.2436.8536.1136.6036.522,066,200
Jul 20, 201835.9836.4635.8936.1236.052,822,900
Jul 19, 201836.3236.3435.7535.9035.833,133,000
Jul 18, 201836.2436.8736.2336.7836.703,704,700
Jul 17, 201835.6536.3235.6136.1736.091,710,900
Jul 16, 201835.9536.1635.5335.7335.661,288,100
Jul 13, 201835.9936.2735.7835.9535.881,993,200
Jul 12, 201836.2236.2835.9036.0936.022,188,900
Jul 11, 201836.2736.5735.7536.0435.972,447,800
Jul 10, 201836.6136.9536.4436.7736.692,042,800
Jul 09, 201836.5036.7036.2836.6436.561,670,200
Jul 06, 201835.9136.3835.6436.2536.172,243,400
Jul 05, 201835.7035.9935.5435.9735.901,938,500
Jul 03, 201835.6835.9535.2835.3635.291,222,100
Jul 02, 201835.1835.5935.0335.4435.371,862,600
Jun 29, 201835.4935.7735.4235.4735.402,200,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...