XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201925.6326.0225.4725.6125.612,053,400
Oct 15, 201925.7726.1825.5625.7825.781,645,100
Oct 14, 201925.9926.0625.5025.8425.841,872,300
Oct 11, 201925.9426.3625.7926.1426.143,573,600
Oct 10, 201925.1925.5925.1225.5025.503,215,500
Oct 09, 201925.2525.2924.7625.0225.021,747,000
Oct 08, 201925.0925.2424.8725.0925.091,555,300
Oct 07, 201925.2225.6025.1525.2325.231,306,700
Oct 04, 201925.0825.3824.9225.3725.371,464,500
Oct 03, 201924.9525.2124.7225.0625.061,766,400
Oct 02, 201925.0425.1024.7224.9324.931,774,300
Oct 01, 201925.5626.1225.1525.2125.211,788,200
Sep 30, 201925.5325.6125.2725.4525.451,912,200
Sep 27, 201925.7425.9625.5625.7025.701,638,500
Sep 26, 201926.2826.2825.5325.7825.781,801,400
Sep 25, 201925.8626.4225.8326.3226.321,604,900
Sep 24, 201926.8326.8325.9426.0826.082,234,000
Sep 23, 201926.1527.0026.0926.7526.751,717,700
Sep 20, 201926.7726.8426.3426.5526.552,555,700
Sep 20, 20190.095 Dividend
Sep 19, 201926.7527.2026.7026.8826.782,014,400
Sep 18, 201927.5127.6026.6327.0626.962,789,200
Sep 17, 201927.6027.8027.2727.6927.591,798,500
Sep 16, 201927.4928.0427.4427.8427.742,256,700
Sep 13, 201928.0028.2127.5727.5727.471,990,300
Sep 12, 201927.9027.9927.4227.6527.553,072,600
Sep 11, 201927.1127.8626.7827.8127.714,276,800
Sep 10, 201926.1627.0226.1026.9926.893,218,400
Sep 09, 201925.5526.2225.5526.1026.012,855,500
Sep 06, 201925.8525.9325.4325.4525.361,509,500
Sep 05, 201925.9126.2725.7725.8525.762,610,400
Sep 04, 201925.4725.7925.4725.7225.631,924,300
Sep 03, 201925.2925.3625.0025.1925.101,484,700
Aug 30, 201925.5725.7225.3225.4625.371,993,600
Aug 29, 201925.4525.7325.3125.3825.291,087,100
Aug 28, 201924.7625.3924.6925.1425.052,886,800
Aug 27, 201925.0625.0824.7224.7224.631,290,600
Aug 26, 201924.9725.0024.6324.8324.741,123,800
Aug 23, 201925.1025.3224.6324.7024.612,599,000
Aug 22, 201925.7325.7325.2425.2625.171,253,300
Aug 21, 201925.7125.8025.5025.6025.51875,000
Aug 20, 201925.4025.6725.3525.5625.471,394,600
Aug 19, 201925.1525.7125.1525.5325.442,154,500
Aug 16, 201924.6525.1824.5124.9824.892,150,700
Aug 15, 201924.9824.9824.2624.5924.502,432,500
Aug 14, 201925.4225.4624.8724.8924.805,537,800
Aug 13, 201925.5226.3125.4625.8825.794,074,100
Aug 12, 201925.9425.9425.4125.5525.461,726,400
Aug 09, 201926.5526.5725.9425.9625.872,226,500
Aug 08, 201926.1526.8726.0926.7726.681,440,000
Aug 07, 201926.1526.3025.8026.0425.953,187,400
Aug 06, 201926.5126.5925.9626.3726.281,536,100
Aug 05, 201926.3126.6026.1526.3926.301,987,200
Aug 02, 201927.0227.0226.4326.7426.653,422,500
Aug 01, 201927.7127.8626.9427.2027.104,366,300
Jul 31, 201928.9529.0027.7527.9727.872,956,600
Jul 30, 201928.3629.0028.1728.9528.851,550,200
Jul 29, 201928.6228.6928.2928.5728.471,386,000
Jul 26, 201928.4128.6428.2328.6328.531,461,600
Jul 25, 201929.0329.0628.2428.3928.293,450,800
Jul 24, 201928.5529.1028.5029.0628.962,159,100
Jul 23, 201928.7128.9428.5228.7128.612,297,700
Jul 22, 201928.6028.8328.4028.5628.462,563,900
Jul 19, 201928.3428.7628.3128.5228.422,396,800
Jul 18, 201928.1028.3927.9028.2728.171,566,800
Jul 17, 201928.1028.2027.7228.1328.031,249,300
Jul 16, 201927.7328.5327.6328.0827.982,653,300
Jul 15, 201927.9428.0027.5227.7827.68710,400
Jul 12, 201927.4027.7927.3527.7327.631,538,600
Jul 11, 201927.4027.4027.0227.2627.16843,500
Jul 10, 201927.5027.7227.2227.3827.281,676,600
Jul 09, 201927.2127.2926.7727.2627.163,186,200
Jul 08, 201928.0028.0827.3727.4727.371,333,500
Jul 05, 201927.4828.0527.3027.9927.891,478,500
Jul 03, 201928.0628.1427.7327.9027.801,066,000
Jul 02, 201928.2928.2927.8627.9927.891,742,300
Jul 01, 201928.5528.5528.0728.1928.092,036,100
Jun 28, 201927.9528.4027.9028.3828.281,762,800
Jun 27, 201927.9427.9827.7027.8927.793,086,200
Jun 26, 201927.2827.9127.2827.8227.721,827,300
Jun 25, 201927.4227.5527.0627.2927.191,404,900
Jun 24, 201927.7627.8327.3027.3627.262,423,500
Jun 21, 201927.7927.8527.5427.7327.634,514,900
Jun 21, 20190.341 Dividend
Jun 20, 201928.4228.5128.0228.0427.6010,650,400
Jun 19, 201927.5227.8727.4627.7527.326,227,700
Jun 18, 201926.7727.7326.7727.2626.837,169,000
Jun 17, 201926.2026.6525.9826.4826.071,394,200
Jun 14, 201926.6126.6526.2526.2925.881,259,200
Jun 13, 201926.2926.7626.2626.6626.241,884,300
Jun 12, 201926.3226.5726.1126.1725.761,348,700
Jun 11, 201926.4626.6726.2526.3225.912,649,300
Jun 10, 201926.0326.2625.8825.9225.511,730,100
Jun 07, 201925.9126.0425.5725.9025.491,733,400
Jun 06, 201925.8025.9325.4025.7725.371,093,300
Jun 05, 201926.0026.0225.4525.6725.272,613,300
Jun 04, 201925.2725.9325.2525.8625.462,774,800
Jun 03, 201924.4425.1524.4425.0224.632,814,100
May 31, 201924.4624.6124.2524.4024.022,440,500
May 30, 201925.1125.2624.6124.7324.341,667,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...