XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201733.1033.2632.7233.1733.175,679,214
Dec 14, 201733.4733.6933.0333.0433.043,050,500
Dec 13, 201733.2033.7133.0533.5433.542,503,900
Dec 12, 201733.0433.4733.0333.2333.232,436,000
Dec 11, 201732.9933.3232.9633.1833.182,958,500
Dec 08, 201732.4832.9932.4232.7232.723,549,100
Dec 07, 201731.7932.2931.7932.2332.232,724,600
Dec 06, 201731.7532.1331.6131.8331.831,944,900
Dec 05, 201731.7532.0131.6431.7431.742,396,500
Dec 04, 201732.4632.7832.3332.3432.342,977,600
Dec 01, 201732.0132.4931.6332.1232.124,531,200
Nov 30, 201731.6532.0731.6331.9431.943,676,300
Nov 29, 201731.5431.9131.4631.5431.541,736,900
Nov 28, 201731.2631.6831.1731.6431.642,964,200
Nov 27, 201731.6231.6831.1031.3431.342,511,800
Nov 24, 201731.7231.8931.5931.6131.61644,200
Nov 22, 201731.3831.6731.3831.5431.541,904,000
Nov 21, 201731.2531.4631.1931.2731.271,791,400
Nov 20, 201730.8031.0430.7030.9630.961,716,300
Nov 17, 201730.5130.9430.5030.9230.922,334,100
Nov 16, 201730.5930.7430.4530.5830.581,777,100
Nov 15, 201730.0430.4829.6830.4230.426,252,300
Nov 14, 201730.7030.7830.1930.3230.322,700,300
Nov 13, 201730.7031.1530.6130.9130.911,628,000
Nov 10, 201731.1831.3230.6630.7830.783,517,900
Nov 09, 201731.2931.5230.9831.0831.082,454,600
Nov 08, 201731.6831.7431.3831.6731.671,750,800
Nov 07, 201732.0032.0531.6631.8131.811,753,700
Nov 06, 201731.9832.2131.8431.9931.992,184,700
Nov 03, 201731.9932.0831.5931.7131.712,807,700
Nov 02, 201732.0932.4331.8631.9831.982,689,000
Nov 01, 201732.4232.8031.7931.9031.903,893,600
Oct 31, 201731.7531.8531.4731.6731.673,865,700
Oct 30, 201732.4232.4331.9732.0232.023,529,300
Oct 27, 201732.4232.5531.9432.4632.463,672,000
Oct 26, 201733.1233.3032.6232.6432.641,917,300
Oct 25, 201733.2633.4232.7733.0733.072,780,800
Oct 24, 201733.0833.6132.9233.4233.423,485,300
Oct 23, 201733.1533.2632.8932.9232.922,080,200
Oct 20, 201733.0733.3232.9933.1533.152,708,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...