XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201836.2436.8736.2336.7836.783,704,700
Jul 17, 201835.6536.3235.6136.1736.171,710,900
Jul 16, 201835.9536.1635.5335.7335.731,288,100
Jul 13, 201835.9936.2735.7835.9535.951,993,200
Jul 12, 201836.2236.2835.9036.0936.092,188,900
Jul 11, 201836.2736.5735.7536.0436.042,447,800
Jul 10, 201836.6136.9536.4436.7736.772,042,800
Jul 09, 201836.5036.7036.2836.6436.641,670,200
Jul 06, 201835.9136.3835.6436.2536.252,243,400
Jul 05, 201835.7035.9935.5435.9735.971,938,500
Jul 03, 201835.6835.9535.2835.3635.361,222,100
Jul 02, 201835.1835.5935.0335.4435.441,862,600
Jun 29, 201835.4935.7735.4235.4735.472,200,600
Jun 28, 201835.2435.3834.7135.2635.261,492,400
Jun 27, 201835.9636.1535.3235.3635.364,277,100
Jun 26, 201835.5535.9535.2135.8635.861,705,000
Jun 25, 201836.5836.7135.1835.5535.553,799,800
Jun 22, 201836.7737.1736.6837.0037.001,829,800
Jun 21, 201836.6636.7636.2036.3036.301,330,000
Jun 20, 201836.7536.8036.2436.7736.771,469,000
Jun 19, 201836.5036.6335.7236.3636.365,014,700
Jun 18, 201836.6037.2836.5837.1937.191,373,500
Jun 15, 201837.4337.5136.5336.9136.913,914,700
Jun 15, 20180.374 Dividend
Jun 14, 201838.2338.3337.8838.2437.871,315,600
Jun 13, 201838.3438.4637.8037.9637.591,351,900
Jun 12, 201838.3838.5938.1038.3037.931,265,700
Jun 11, 201838.2138.5138.0738.3137.943,275,300
Jun 08, 201838.2538.4438.0338.0737.701,075,100
Jun 07, 201838.6238.7738.0138.2937.922,427,800
Jun 06, 201838.4638.6538.0338.6238.241,957,300
Jun 05, 201837.7338.2137.6938.1137.741,768,400
Jun 04, 201838.1738.3437.5337.6737.301,352,200
Jun 01, 201837.7738.1737.7037.8437.471,812,400
May 31, 201838.0038.5837.3537.5137.142,709,700
May 30, 201837.0737.7737.0237.5237.152,461,000
May 29, 201836.6937.1236.5036.7536.391,699,300
May 25, 201836.9637.1136.6336.8336.472,516,500
May 24, 201837.1737.3736.9137.3036.941,007,700
May 23, 201837.1037.2436.8837.2236.862,024,600
May 22, 201837.8538.1337.4037.4237.052,150,500
May 21, 201837.8237.9537.1937.5837.211,681,200
May 18, 201837.9638.2137.6737.8237.451,903,200
May 17, 201837.5138.1437.5137.9537.581,764,100
May 16, 201837.0337.7637.0337.5937.221,769,300
May 15, 201836.4136.9936.1936.9736.612,892,100
May 14, 201837.0037.2636.6836.7836.421,257,800
May 11, 201836.8837.2936.8736.9336.571,910,700
May 10, 201836.5337.1436.4336.7536.392,345,100
May 09, 201836.1636.5136.1536.2235.871,438,800
May 08, 201836.0236.1935.8336.0935.741,924,600
May 07, 201836.1136.4836.0336.2035.852,016,200
May 04, 201835.0036.1334.6935.9935.641,470,100
May 03, 201834.8935.3234.7035.1534.811,652,700
May 02, 201834.6535.2234.6034.7834.444,176,500
May 01, 201834.8334.8533.9134.4934.154,627,200
Apr 30, 201835.1335.3634.8634.9734.631,781,800
Apr 27, 201835.7435.8134.8835.1534.814,383,100
Apr 26, 201836.2136.4935.6035.9635.612,779,200
Apr 25, 201835.5036.3035.3435.9435.592,660,800
Apr 24, 201836.2736.5535.2435.7935.443,451,700
Apr 23, 201836.5036.5735.9636.1235.772,364,200
Apr 20, 201837.1437.2836.6437.0336.672,907,500
Apr 19, 201836.9937.4536.9237.2636.904,509,700
Apr 18, 201836.6637.4036.6636.8936.533,371,800
Apr 17, 201835.7036.3435.5936.2035.852,550,400
Apr 16, 201835.7035.8235.4535.5235.171,432,200
Apr 13, 201835.5635.8735.3535.5535.201,062,400
Apr 12, 201835.2035.5934.9535.3835.031,637,100
Apr 11, 201835.3435.5434.9935.1334.792,882,900
Apr 10, 201834.9435.5934.6735.4235.075,011,900
Apr 09, 201834.1834.7133.9834.2233.892,202,800
Apr 06, 201834.5234.8533.6933.9133.582,539,800
Apr 05, 201834.2534.9834.2534.8734.532,306,000
Apr 04, 201833.4534.1733.2534.1133.781,489,400
Apr 03, 201833.6034.1633.6033.9333.601,911,100
Apr 02, 201834.0234.3733.3633.6333.301,449,100
Mar 29, 201833.1734.2533.1734.0433.714,923,700
Mar 28, 201833.2633.4132.8133.0632.742,775,400
Mar 27, 201834.5434.5833.2533.4433.113,454,600
Mar 26, 201834.2134.4033.8434.3434.002,226,900
Mar 23, 201834.2734.4133.7033.7133.382,997,600
Mar 22, 201835.7235.7433.9934.0133.683,332,100
Mar 21, 201835.4336.3135.4336.1635.812,483,800
Mar 20, 201835.6035.7235.1735.2834.931,669,400
Mar 19, 201836.3336.4135.3135.5735.222,220,700
Mar 16, 201836.2136.8636.0836.6536.291,817,300
Mar 16, 20180.049 Dividend
Mar 15, 201836.3836.5636.0636.2135.811,766,100
Mar 14, 201837.1837.3536.2936.3635.963,956,100
Mar 13, 201837.1637.6736.9837.0536.644,106,700
Mar 12, 201836.8037.1936.6737.1436.732,825,600
Mar 09, 201837.3437.5036.4536.7436.335,472,800
Mar 08, 201837.7737.7736.5536.9136.503,605,500
Mar 07, 201837.4138.2537.4137.6837.262,363,200
Mar 06, 201837.1837.7336.9437.6037.182,215,300
Mar 05, 201836.9537.4236.7936.9236.511,322,100
Mar 02, 201836.7437.4636.3037.1536.742,512,400
Mar 01, 201836.5137.3936.1336.9636.555,556,200
Feb 28, 201837.2737.4036.0636.0635.663,816,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...