XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201928.3428.7628.3128.5228.522,396,800
Jul 18, 201928.1028.3927.9028.2728.271,566,800
Jul 17, 201928.1028.2027.7228.1328.131,249,300
Jul 16, 201927.7328.5327.6328.0828.082,653,300
Jul 15, 201927.9428.0027.5227.7827.78710,400
Jul 12, 201927.4027.7927.3527.7327.731,538,600
Jul 11, 201927.4027.4027.0227.2627.26843,500
Jul 10, 201927.5027.7227.2227.3827.381,676,600
Jul 09, 201927.2127.2926.7727.2627.263,186,200
Jul 08, 201928.0028.0827.3727.4727.471,333,500
Jul 05, 201927.4828.0527.3027.9927.991,478,500
Jul 03, 201928.0628.1427.7327.9027.901,066,000
Jul 02, 201928.2928.2927.8627.9927.991,742,300
Jul 01, 201928.5528.5528.0728.1928.192,036,100
Jun 28, 201927.9528.4027.9028.3828.381,762,800
Jun 27, 201927.9427.9827.7027.8927.893,086,200
Jun 26, 201927.2827.9127.2827.8227.821,827,300
Jun 25, 201927.4227.5527.0627.2927.291,404,900
Jun 24, 201927.7627.8327.3027.3627.362,423,500
Jun 21, 201927.7927.8527.5427.7327.734,514,900
Jun 21, 20190.341 Dividend
Jun 20, 201928.4228.5128.0228.0427.7010,650,400
Jun 19, 201927.5227.8727.4627.7527.416,227,700
Jun 18, 201926.7727.7326.7727.2626.937,169,000
Jun 17, 201926.2026.6525.9826.4826.161,394,200
Jun 14, 201926.6126.6526.2526.2925.971,259,200
Jun 13, 201926.2926.7626.2626.6626.341,884,300
Jun 12, 201926.3226.5726.1126.1725.851,348,700
Jun 11, 201926.4626.6726.2526.3226.002,649,300
Jun 10, 201926.0326.2625.8825.9225.601,730,100
Jun 07, 201925.9126.0425.5725.9025.591,733,400
Jun 06, 201925.8025.9325.4025.7725.461,093,300
Jun 05, 201926.0026.0225.4525.6725.362,613,300
Jun 04, 201925.2725.9325.2525.8625.552,774,800
Jun 03, 201924.4425.1524.4425.0224.722,814,100
May 31, 201924.4624.6124.2524.4024.102,440,500
May 30, 201925.1125.2624.6124.7324.431,667,600
May 29, 201924.9925.1924.8025.1624.851,850,100
May 28, 201925.6025.7525.1625.2524.941,896,400
May 24, 201925.8625.9225.3925.5525.241,380,100
May 23, 201925.8825.9325.3725.5425.232,971,600
May 22, 201926.6726.7626.0026.1925.871,942,600
May 21, 201926.5026.9426.3526.7726.441,870,500
May 20, 201926.6526.7626.3226.3626.041,586,000
May 17, 201927.0727.1226.7126.9126.582,752,600
May 16, 201927.5027.6227.2527.3427.011,517,500
May 15, 201927.0427.4326.9327.4327.101,756,300
May 14, 201927.1827.4527.0527.3226.991,580,700
May 13, 201927.6027.6126.7427.0526.722,986,200
May 10, 201928.0428.2627.6428.1227.781,476,600
May 09, 201927.8428.2127.6728.1527.811,441,800
May 08, 201928.3728.6328.1228.1627.822,840,200
May 07, 201928.7428.8428.3028.5228.171,802,100
May 06, 201928.5429.0528.4928.9728.621,410,400
May 03, 201928.4429.2828.4029.2128.853,015,100
May 02, 201928.0028.3027.7028.1027.762,716,800
May 01, 201928.8528.9628.0828.1227.782,888,600
Apr 30, 201929.0629.0628.7028.8328.483,082,900
Apr 29, 201929.0929.1028.8029.0928.74873,700
Apr 26, 201928.7129.1228.7029.0528.701,104,100
Apr 25, 201929.4129.4428.6428.6928.342,955,200
Apr 24, 201929.4829.5129.2829.3528.991,454,200
Apr 23, 201929.0429.6529.0329.5029.141,588,400
Apr 22, 201929.2229.3128.7329.0328.682,756,100
Apr 18, 201929.8029.8029.2229.3128.952,625,600
Apr 17, 201930.0130.3229.7929.8629.501,619,200
Apr 16, 201929.7429.9429.6329.8529.491,569,400
Apr 15, 201929.7929.9029.4429.7229.361,440,400
Apr 12, 201930.0030.1329.7029.8429.481,551,300
Apr 11, 201930.1130.1729.6329.7929.433,326,700
Apr 10, 201930.2430.3330.0230.2829.911,124,200
Apr 09, 201930.8230.8330.1130.2029.832,110,600
Apr 08, 201930.9030.9830.6730.9830.601,728,100
Apr 05, 201930.6630.9530.6030.8930.511,897,000
Apr 04, 201930.1830.6530.0230.6330.262,657,700
Apr 03, 201930.4630.5930.0330.1529.782,498,300
Apr 02, 201930.2430.2729.8030.0429.672,514,100
Apr 01, 201930.0530.4930.0530.2229.852,916,500
Mar 29, 201929.8730.1529.6329.6829.321,528,700
Mar 28, 201929.5429.6229.2329.5629.201,302,900
Mar 27, 201929.4129.5829.1029.4729.112,125,500
Mar 26, 201929.3129.5929.0629.3629.002,406,100
Mar 25, 201929.1129.4928.8929.1328.781,125,500
Mar 22, 201930.0230.1029.0429.1128.763,960,300
Mar 21, 201929.7130.4029.7030.2929.922,907,800
Mar 20, 201929.8030.0129.0729.7529.392,697,500
Mar 19, 201930.0430.2129.6829.7729.412,561,700
Mar 18, 201929.7130.0429.6729.7929.431,902,200
Mar 15, 201929.4329.8129.3729.5829.222,268,700
Mar 15, 20190.152 Dividend
Mar 14, 201929.9429.9429.5429.5729.061,873,100
Mar 13, 201930.0630.2530.0030.0929.572,151,700
Mar 12, 201929.5530.0429.5529.8629.353,601,200
Mar 11, 201928.9129.4228.7829.4128.901,967,900
Mar 08, 201929.0029.0928.6728.8928.395,465,300
Mar 07, 201929.7929.8529.2529.2928.794,783,900
Mar 06, 201930.8430.9929.8529.8829.365,138,900
Mar 05, 201930.9330.9930.7230.8330.301,218,800
Mar 04, 201931.0831.1630.5130.9530.421,707,600
Mar 01, 201931.1431.3330.8331.0530.512,239,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...