XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201833.2733.3532.9433.3133.311,237,788
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
Jun 28, 201835.2435.3834.7135.2635.191,492,400
Jun 27, 201835.9636.1535.3235.3635.294,277,100
Jun 26, 201835.5535.9535.2135.8635.791,705,000
Jun 25, 201836.5836.7135.1835.5535.483,799,800
Jun 22, 201836.7737.1736.6837.0036.921,829,800
Jun 21, 201836.6636.7636.2036.3036.221,330,000
Jun 20, 201836.7536.8036.2436.7736.691,469,000
Jun 19, 201836.5036.6335.7236.3636.285,014,700
Jun 18, 201836.6037.2836.5837.1937.111,373,500
Jun 15, 201837.4337.5136.5336.9136.833,914,700
Jun 15, 20180.374 Dividend
Jun 14, 201838.2338.3337.8838.2437.791,315,600
Jun 13, 201838.3438.4637.8037.9637.511,351,900
Jun 12, 201838.3838.5938.1038.3037.851,265,700
Jun 11, 201838.2138.5138.0738.3137.863,275,300
Jun 08, 201838.2538.4438.0338.0737.621,075,100
Jun 07, 201838.6238.7738.0138.2937.842,427,800
Jun 06, 201838.4638.6538.0338.6238.161,957,300
Jun 05, 201837.7338.2137.6938.1137.661,768,400
Jun 04, 201838.1738.3437.5337.6737.221,352,200
Jun 01, 201837.7738.1737.7037.8437.391,812,400
May 31, 201838.0038.5837.3537.5137.072,709,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...