$30.62 +0.27 (%) SPDR S&P Mtl Mn Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
12/17/201429.6430.4929.1430.353,164,240
12/16/201429.5230.2429.3429.352,204,940
12/15/201430.1730.2629.3529.362,448,140
12/12/201430.7930.8029.9730.063,290,070
12/11/201431.3531.5330.8630.931,944,930
12/10/201432.2632.3331.1231.302,377,430
12/9/201431.2332.5231.0032.343,278,980
12/8/201432.3032.5431.3431.512,601,320
12/5/201432.3832.9732.2932.541,302,310
12/4/201432.8733.1732.4232.551,468,350
12/3/201432.7533.5132.4733.082,555,410
12/2/201432.8933.3832.3132.381,855,730
12/1/201433.7733.7732.6532.982,313,920
11/28/201435.0935.0933.5733.892,397,400
11/26/201435.7735.7735.2035.59572,648
11/25/201435.6235.8335.3435.581,068,000
11/24/201435.7535.9735.3235.531,241,290
11/21/201436.3236.3635.5335.772,858,510
11/20/201433.9735.2633.9735.171,533,150
11/19/201435.2735.3834.1834.343,304,260
11/18/201435.7735.9135.4635.64755,330
11/17/201435.2935.7834.9335.611,445,580
11/14/201434.3535.7534.3535.542,566,490
11/13/201435.2135.5034.4334.631,596,700
11/12/201434.7435.5634.7235.241,513,990
11/11/201435.0235.2334.6935.041,570,160
11/10/201436.2936.4734.9435.072,731,900
11/7/201434.8036.2434.6736.133,790,630
11/6/201434.3134.9234.3134.551,468,500
11/5/201434.6435.0434.2634.641,820,050
11/4/201435.0335.1934.1834.572,174,640
11/3/201435.2335.8634.9035.291,786,170
10/31/201434.5635.3334.0335.211,920,090
10/30/201434.5734.9534.3134.571,936,000
10/29/201435.7135.8834.7334.972,161,400
10/28/201434.3735.4634.0935.373,346,820
10/27/201434.3634.4033.7834.051,566,100
10/24/201434.5634.8734.3434.771,127,780
10/23/201434.2234.6833.9034.491,705,770
10/22/201434.6235.0433.8933.933,345,850
10/21/201434.3934.8634.2034.712,789,460
10/20/201433.6034.1833.5733.913,662,880
10/17/201434.0934.8133.6233.743,246,640
10/16/201432.0734.3532.0733.935,731,460
10/15/201431.9533.3131.4133.053,935,390
10/14/201432.1233.3431.9032.444,256,320
10/13/201432.5333.1431.8231.895,689,030
10/10/201432.9433.3532.1332.204,884,540
10/9/201434.8934.8933.0133.114,999,880
10/8/201434.2735.0233.1434.963,479,080
10/7/201434.9235.1434.1434.192,914,870
10/6/201435.4135.6034.7535.104,497,760
10/3/201435.6335.8834.9635.002,952,920
10/2/201435.8635.9834.9435.782,823,440
10/1/201436.7336.8635.4635.742,953,620
9/30/201436.8937.3236.5936.792,588,130
9/29/201436.9637.3536.5836.991,880,930
9/26/201437.4737.5837.1937.351,878,100
9/25/201438.0938.2637.1137.484,110,340
9/24/201439.0039.0238.2638.352,283,880
9/23/201439.0439.2838.9138.911,590,370
9/22/201440.2340.2338.7238.853,605,310
9/19/201440.8741.2040.1040.472,503,760
9/18/201441.7941.7941.0841.192,121,210
9/17/201442.0042.2841.7741.851,906,400
9/16/201440.8141.6340.6341.432,077,890
9/15/201441.3641.4440.8741.02918,226
9/12/201441.6041.8141.1641.351,057,440
9/11/201440.9941.7840.9941.73974,615
9/10/201441.6241.6241.1041.391,404,110
9/9/201442.0842.1141.3141.541,468,220
9/8/201442.6442.6441.9242.041,318,810
9/5/201442.9443.0042.4842.81854,916
9/4/201443.3143.8042.7842.911,549,150
9/3/201443.7543.7543.0743.11475,304
9/2/201443.9743.9743.1743.27739,391
8/29/201443.3243.8243.2143.761,304,490
8/28/201443.5643.5843.2243.321,203,450
8/27/201443.9044.0543.7043.77448,258
8/26/201443.1244.0543.1243.871,299,690
8/25/201443.4543.5742.9743.14808,103
8/22/201443.1443.4142.8443.28727,105
8/21/201443.6143.6142.9243.211,015,490
8/20/201443.7443.8143.4643.66911,176
8/19/201443.8644.2043.7843.821,143,820
8/18/201443.0543.7743.0543.731,670,850
8/15/201443.3643.4642.7143.011,136,410
8/14/201443.4243.4643.1443.20721,409
8/13/201443.1343.5043.0143.361,306,160
8/12/201443.3243.4742.7943.001,470,460
8/11/201442.9443.6642.9343.412,589,960
8/8/201442.2842.9142.2042.831,477,640
8/7/201442.4842.6541.9942.282,374,770
8/6/201441.9342.5441.8142.331,769,190
8/5/201441.6142.2441.5641.861,390,200
8/4/201441.6541.9441.2041.881,595,600
8/1/201441.4041.7940.9041.301,476,190
7/31/201442.1842.1841.1441.401,420,060
7/30/201442.5642.8542.1442.261,425,110
7/29/201442.1842.5341.9542.201,247,320
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center