XME - SPDR S&P Metals and Mining ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201927.0727.1226.7126.9126.912,752,600
May 16, 201927.5027.6227.2527.3427.341,517,500
May 15, 201927.0427.4326.9327.4327.431,756,300
May 14, 201927.1827.4527.0527.3227.321,580,700
May 13, 201927.6027.6126.7427.0527.052,986,200
May 10, 201928.0428.2627.6428.1228.121,476,600
May 09, 201927.8428.2127.6728.1528.151,441,800
May 08, 201928.3728.6328.1228.1628.162,840,200
May 07, 201928.7428.8428.3028.5228.521,802,100
May 06, 201928.5429.0528.4928.9728.971,410,400
May 03, 201928.4429.2828.4029.2129.213,015,100
May 02, 201928.0028.3027.7028.1028.102,716,800
May 01, 201928.8528.9628.0828.1228.122,888,600
Apr 30, 201929.0629.0628.7028.8328.833,082,900
Apr 29, 201929.0929.1028.8029.0929.09873,700
Apr 26, 201928.7129.1228.7029.0529.051,104,100
Apr 25, 201929.4129.4428.6428.6928.692,955,200
Apr 24, 201929.4829.5129.2829.3529.351,454,200
Apr 23, 201929.0429.6529.0329.5029.501,588,400
Apr 22, 201929.2229.3128.7329.0329.032,756,100
Apr 18, 201929.8029.8029.2229.3129.312,625,600
Apr 17, 201930.0130.3229.7929.8629.861,619,200
Apr 16, 201929.7429.9429.6329.8529.851,569,400
Apr 15, 201929.7929.9029.4429.7229.721,440,400
Apr 12, 201930.0030.1329.7029.8429.841,551,300
Apr 11, 201930.1130.1729.6329.7929.793,326,700
Apr 10, 201930.2430.3330.0230.2830.281,124,200
Apr 09, 201930.8230.8330.1130.2030.202,110,600
Apr 08, 201930.9030.9830.6730.9830.981,728,100
Apr 05, 201930.6630.9530.6030.8930.891,897,000
Apr 04, 201930.1830.6530.0230.6330.632,657,700
Apr 03, 201930.4630.5930.0330.1530.152,498,300
Apr 02, 201930.2430.2729.8030.0430.042,514,100
Apr 01, 201930.0530.4930.0530.2230.222,916,500
Mar 29, 201929.8730.1529.6329.6829.681,528,700
Mar 28, 201929.5429.6229.2329.5629.561,302,900
Mar 27, 201929.4129.5829.1029.4729.472,125,500
Mar 26, 201929.3129.5929.0629.3629.362,406,100
Mar 25, 201929.1129.4928.8929.1329.131,125,500
Mar 22, 201930.0230.1029.0429.1129.113,960,300
Mar 21, 201929.7130.4029.7030.2930.292,907,800
Mar 20, 201929.8030.0129.0729.7529.752,697,500
Mar 19, 201930.0430.2129.6829.7729.772,561,700
Mar 18, 201929.7130.0429.6729.7929.791,902,200
Mar 15, 201929.4329.8129.3729.5829.582,268,700
Mar 15, 20190.152 Dividend
Mar 14, 201929.9429.9429.5429.5729.421,873,100
Mar 13, 201930.0630.2530.0030.0929.942,151,700
Mar 12, 201929.5530.0429.5529.8629.713,601,200
Mar 11, 201928.9129.4228.7829.4129.261,967,900
Mar 08, 201929.0029.0928.6728.8928.745,465,300
Mar 07, 201929.7929.8529.2529.2929.144,783,900
Mar 06, 201930.8430.9929.8529.8829.735,138,900
Mar 05, 201930.9330.9930.7230.8330.671,218,800
Mar 04, 201931.0831.1630.5130.9530.791,707,600
Mar 01, 201931.1431.3330.8331.0530.892,239,300
Feb 28, 201931.4631.4630.8730.9530.792,052,600
Feb 27, 201931.6931.8331.3531.4931.331,297,900
Feb 26, 201931.7131.9231.6131.7031.543,463,300
Feb 25, 201931.9131.9131.5531.8031.643,985,500
Feb 22, 201932.0032.3531.7531.7931.632,212,700
Feb 21, 201931.8531.9431.5731.7931.631,236,800
Feb 20, 201931.3032.0631.3031.8431.682,361,900
Feb 19, 201930.5531.2130.5531.1030.941,533,300
Feb 15, 201930.5530.8530.4230.5530.391,206,300
Feb 14, 201930.2830.4530.0730.3130.15697,000
Feb 13, 201930.3630.5230.1330.3230.161,428,700
Feb 12, 201929.8630.2729.8230.1229.97910,300
Feb 11, 201929.6829.8529.5629.7829.631,076,900
Feb 08, 201929.7930.0329.4929.7129.562,047,400
Feb 07, 201930.4030.6129.7229.8629.712,257,100
Feb 06, 201930.7430.8030.4630.5830.421,242,700
Feb 05, 201930.7330.8230.5530.7930.631,180,500
Feb 04, 201930.3830.7430.2130.7030.542,058,300
Feb 01, 201930.6630.7630.2730.5130.352,415,600
Jan 31, 201930.2030.9730.0330.7130.553,008,300
Jan 30, 201929.6630.5929.6030.3330.174,105,100
Jan 29, 201929.4629.6129.2029.3129.161,677,600
Jan 28, 201929.2729.3128.8729.0628.911,879,400
Jan 25, 201928.9429.5728.9029.4429.292,201,800
Jan 24, 201928.5228.7128.3528.4228.271,148,300
Jan 23, 201928.7728.9528.4628.6728.521,573,000
Jan 22, 201928.8728.8728.2128.6928.543,907,600
Jan 18, 201929.0029.3228.7629.1629.017,539,400
Jan 17, 201927.9629.0127.9128.7928.643,979,600
Jan 16, 201927.7028.2927.7028.1928.052,658,200
Jan 15, 201928.2328.3527.4827.6127.472,953,600
Jan 14, 201928.3028.4527.9828.2128.061,323,400
Jan 11, 201928.2828.6728.1628.4328.281,314,200
Jan 10, 201928.3428.4728.0628.4328.281,510,000
Jan 09, 201928.2728.5527.9728.5528.402,732,200
Jan 08, 201927.7027.9827.4827.9327.793,056,500
Jan 07, 201927.8027.8327.2027.4727.332,142,600
Jan 04, 201926.3827.7026.3327.5427.404,491,700
Jan 03, 201926.6026.6825.8826.0125.882,743,600
Jan 02, 201925.7026.9025.5626.6526.512,887,400
Dec 31, 201826.3326.4425.7826.1926.062,110,500
Dec 28, 201826.3526.6726.0726.1926.062,960,600
Dec 27, 201825.8826.4025.5026.3926.252,491,600
Dec 26, 201825.3626.3425.0626.3426.202,189,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...