$32.06 +0.77 (%) SPDR S&P Mtl Mn Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
12/2/201631.0832.0631.0532.063,754,960
12/1/201631.2431.6131.0231.293,020,860
11/30/201631.4931.7630.9331.104,716,370
11/29/201630.6331.3530.4031.065,546,570
11/28/201632.0532.0831.3531.694,251,560
11/25/201631.8332.1131.5731.941,842,260
11/23/201631.2031.7630.7431.676,038,080
11/21/201629.9530.1029.7530.093,692,900
11/18/201629.5229.6629.2929.503,755,510
11/17/201629.8730.1229.5029.575,378,710
11/16/201629.9030.0029.3429.806,642,420
11/15/201629.3930.2929.2730.268,206,890
11/14/201629.3729.9629.1429.958,661,220
11/11/201629.1129.1728.1428.867,348,510
11/10/201629.4829.5028.7928.889,102,850
11/9/201628.2429.1328.0028.9010,422,700
11/8/201626.4627.0126.4026.834,546,360
11/7/201626.3826.5926.1026.494,974,280
11/4/201625.5026.2325.4026.028,932,370
11/3/201624.9625.7024.9525.545,119,590
11/2/201625.1625.7624.9224.925,009,670
11/1/201625.9426.1425.3225.436,306,520
10/31/201625.1225.5024.9625.474,675,590
10/28/201624.8725.3424.8725.023,729,540
10/27/201625.4925.4924.7824.953,464,710
10/26/201625.8025.9925.4225.623,756,130
10/25/201626.0326.4625.6725.714,069,150
10/24/201626.0426.1925.5425.662,517,620
10/21/201625.6126.1325.4825.783,529,730
10/20/201625.6626.0925.1125.934,221,500
10/19/201625.5326.0225.2825.882,936,240
10/18/201625.3625.3724.8525.322,909,750
10/17/201624.5925.1324.5524.862,075,780
10/14/201624.7724.9724.3524.433,424,210
10/13/201624.5324.9224.2324.684,131,250
10/12/201624.9725.3224.8225.152,533,530
10/11/201625.4125.4324.8024.956,720,810
10/10/201625.8826.0325.6425.702,258,140
10/7/201625.8325.9524.9525.676,510,520
10/6/201625.2725.6025.1625.542,893,150
10/5/201625.4325.7625.2025.593,850,650
10/4/201625.8325.9525.1325.136,368,580
10/3/201626.5226.7526.0226.213,190,880
9/30/201626.8126.8526.3626.522,772,260
9/29/201626.7727.1426.2126.473,950,270
9/28/201626.0726.9525.9026.905,267,730
9/27/201625.8626.0225.5625.952,979,000
9/26/201626.3126.5926.1426.152,903,430
9/23/201626.4326.8026.1726.284,084,400
9/22/201626.7527.1626.3726.506,946,440
9/21/201625.4326.3525.3626.305,915,440
9/20/201625.0025.1724.7425.034,816,060
9/19/201624.8725.1724.6824.954,561,720
9/16/201624.0024.7224.0024.484,031,830
9/15/201624.2424.7524.0024.594,547,750
9/14/201624.3724.6224.1024.287,694,670
9/13/201625.1525.1523.9724.3712,291,000
9/12/201624.6825.6524.3825.605,191,220
9/9/201626.3426.3825.0025.148,228,760
9/8/201627.0627.0626.5326.663,545,420
9/7/201626.8027.1426.6626.963,812,230
9/6/201626.4727.1026.2327.104,660,000
9/2/201626.4126.7425.8226.103,987,410
9/1/201625.6625.9725.4025.973,969,670
8/31/201625.5025.7825.3425.683,806,040
8/30/201626.5126.6525.6425.814,907,980
8/29/201625.9626.7925.9426.663,470,790
8/26/201626.5026.9525.8926.095,472,640
8/25/201625.7726.4525.6826.234,408,960
8/24/201626.8826.9025.8125.848,097,500
8/23/201627.4027.5827.1627.202,699,500
8/22/201626.7127.2526.6427.223,414,690
8/19/201627.4827.5827.0027.084,338,400
8/18/201627.8427.9427.6127.913,481,750
8/17/201627.6427.7927.1927.573,735,550
8/16/201628.3628.3627.7627.793,810,810
8/15/201627.4228.3327.4228.104,178,560
8/12/201628.1128.2227.2527.345,456,710
8/11/201628.1028.3127.9028.055,512,950
8/10/201628.5828.6828.0028.125,602,460
8/9/201628.6828.8928.3028.344,204,700
8/8/201628.8729.1428.8228.822,921,450
8/5/201628.5928.8728.3628.792,841,830
8/4/201628.7028.8828.4128.703,548,540
8/3/201628.4128.8128.0328.774,330,030
8/2/201628.9629.0728.2428.536,193,070
8/1/201629.0229.1228.5528.814,401,770
7/29/201628.7729.2328.5529.023,523,600
7/28/201628.6928.8728.3728.795,033,110
7/27/201628.3728.9627.8328.489,610,350
7/26/201626.5128.0326.4928.015,701,600
7/25/201626.8726.9026.4026.553,172,250
7/22/201626.7627.0226.6127.012,020,420
7/21/201626.9227.3226.6426.845,365,970
7/20/201626.6126.9026.0726.614,555,310
7/19/201627.7427.7626.9927.136,391,030
7/18/201627.9328.0727.5828.062,420,470
7/15/201627.8428.0927.7528.043,024,310
7/14/201627.5528.0227.2327.884,540,400
7/13/201627.7027.7027.0627.594,045,620
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center