SPDR S&P Metals & Mining ETF $42.18

down -0.05


24/4/2014 03:27 PM  |  NYSEARCA : XME
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
4/23/201441.7842.3941.7242.231,693,590
4/22/201441.8641.9241.5041.791,806,080
4/21/201441.8742.0041.5641.88777,026
4/17/201441.9842.1941.7442.021,533,000
4/16/201442.1542.2941.7442.05860,517
4/15/201441.6042.0540.9741.972,487,800
4/14/201441.8142.4041.6241.971,598,890
4/11/201441.8742.0041.2141.451,822,300
4/10/201442.8343.0441.8742.112,625,690
4/9/201442.6343.2042.3342.931,549,360
4/8/201442.2442.9942.0442.592,077,320
4/7/201442.5342.7941.5641.842,089,070
4/4/201442.8643.4242.4342.482,884,230
4/3/201442.4642.8142.2842.49918,687
4/2/201441.9642.5841.9542.401,741,360
4/1/201441.8942.0841.5441.90834,133
3/31/201441.7441.9641.4441.731,090,270
3/28/201441.6042.0041.3041.391,150,910
3/27/201441.2041.5540.9041.291,544,120
3/26/201442.2042.4441.0041.042,516,790
3/25/201442.2142.5742.1142.201,246,420
3/24/201442.2542.5541.6042.041,205,060
3/21/201441.9342.6841.9142.252,098,260
3/20/201441.5042.1241.3441.811,954,270
3/19/201442.2042.5641.7941.992,210,980
3/18/201441.9342.6841.6742.591,304,410
3/17/201442.4242.5141.9142.02911,761
3/14/201441.9642.2541.8642.001,582,660
3/13/201442.2042.2041.4641.731,653,440
3/12/201441.4342.1341.4041.882,086,590
3/11/201441.6442.1241.2641.463,171,640
3/10/201441.7442.0141.2641.481,912,710
3/7/201442.5142.6541.7642.232,648,750
3/6/201442.3143.0242.3142.842,063,680
3/5/201441.8042.2741.6842.18897,665
3/4/201441.5241.9941.3841.831,723,140
3/3/201441.5941.7941.2341.341,429,910
2/28/201441.7741.7941.2841.511,475,960
2/27/201440.9341.7640.9341.751,540,000
2/26/201440.7841.1340.5140.932,519,020
2/25/201441.2741.3740.6140.783,305,500
2/24/201441.7441.9541.3641.561,956,640
2/21/201441.9441.9541.5041.591,513,130
2/20/201441.3341.9641.2641.871,617,710
2/19/201441.8442.3841.3241.422,024,830
2/18/201441.8442.1741.4842.011,440,540
2/14/201441.3041.9441.2941.782,631,860
2/13/201440.0341.0739.9940.971,605,410
2/12/201440.8740.9640.2940.331,433,290
2/11/201439.5040.5239.5040.392,635,570
2/10/201439.3139.5939.2939.371,871,170
2/7/201438.9539.3138.7639.251,252,250
2/6/201438.7838.9438.5038.811,266,600
2/5/201438.8138.9538.2838.451,694,400
2/4/201438.5639.0438.4238.931,902,880
2/3/201439.8140.0838.5038.602,084,700
1/31/201439.4040.3239.1639.892,276,240
1/30/201439.9540.1739.5240.061,475,820
1/29/201439.8340.3239.7139.981,725,520
1/28/201439.8440.0739.3840.042,650,220
1/27/201440.3040.3038.7839.173,060,120
1/24/201441.1341.2039.8039.903,588,900
1/23/201441.1741.7741.1741.422,141,580
1/22/201441.9041.9041.3841.432,272,890
1/21/201441.7541.9641.4741.741,661,570
1/17/201442.0842.3841.7741.832,111,890
1/16/201441.7442.1241.6141.873,695,470
1/15/201440.7741.7540.7741.632,575,990
1/14/201441.0641.3040.7240.842,526,280
1/13/201440.9640.9640.3040.442,919,310
1/10/201440.8140.8740.2840.831,932,460
1/9/201441.3241.4140.4740.633,067,660
1/8/201441.4441.6641.0741.323,400,010
1/7/201442.0742.1041.4041.622,193,220
1/6/201442.2542.4841.5241.935,086,900
1/3/201442.6642.8642.0842.253,499,760
1/2/201442.0642.8142.0242.653,767,660
12/31/201341.5842.2041.5842.082,134,530
12/30/201342.2242.3641.6041.693,041,220
12/27/201341.1642.2141.0142.093,297,790
12/26/201341.0041.3240.8440.891,779,270
12/24/201340.0240.9540.0240.852,426,510
12/23/201339.5740.1139.5239.992,369,690
12/20/201339.8940.0039.3239.404,075,140
12/19/201338.8340.0838.8339.903,917,830
12/18/201339.3539.6238.7739.143,554,000
12/17/201338.5039.1938.5039.051,631,200
12/16/201339.0439.1238.8139.031,574,080
12/13/201338.5638.8538.5638.781,918,290
12/12/201338.8038.8038.2538.533,357,430
12/11/201340.0340.0338.7438.844,293,220
12/10/201340.0340.5839.8339.902,982,030
12/9/201338.8739.9438.8739.853,196,440
12/6/201340.1040.1038.9238.982,968,090
12/5/201338.9339.5838.9339.401,970,470
12/4/201338.9139.3938.9039.202,615,030
12/3/201338.4539.1538.4238.851,793,670
12/2/201338.9539.1638.6638.722,230,170
11/29/201339.1239.4338.8239.072,026,910
11/27/201338.7339.0538.6238.852,304,380
Trading Center