$26.28 -0.22 (%) SPDR S&P Mtl Mn Shs - NYSE ARCA

Sep. 23, 2016 | 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
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
7/12/201627.0027.5727.0027.345,525,630
7/11/201626.3026.8326.2826.735,303,650
7/8/201625.4226.1725.4226.176,156,130
7/7/201625.3025.4524.9025.114,422,910
7/6/201624.5825.2324.5425.194,098,480
7/5/201624.9325.0124.2324.545,028,850
7/1/201624.4125.3024.3925.007,208,840
6/30/201623.5924.4123.3524.417,343,920
6/29/201623.1423.4923.1123.304,648,570
6/28/201622.7222.9022.5322.785,231,410
6/27/201622.8823.0422.1222.296,434,840
6/24/201623.6523.7322.8822.967,681,100
6/23/201623.9924.2423.6824.184,430,180
6/22/201624.0524.1323.4423.697,454,270
6/21/201624.1724.1723.5823.854,531,360
6/20/201623.9824.4023.8924.257,075,460
6/17/201623.8024.1123.5523.6911,295,700
6/16/201623.6423.6723.1123.449,091,340
6/15/201623.2823.8823.2023.719,910,360
6/14/201623.2723.5222.5522.847,904,940
6/13/201623.5723.9023.3923.475,151,270
6/10/201623.5023.8823.4123.476,671,830
6/9/201624.0524.1323.5323.877,819,100
6/8/201623.9324.5623.9124.438,301,400
6/7/201623.3823.7523.3223.479,453,620
6/6/201623.2423.6423.1623.6110,058,900
6/3/201622.5023.1722.4623.1511,042,300
6/2/201621.6022.1121.5922.086,363,990
6/1/201621.7622.0721.4221.987,439,370
5/31/201621.6722.3021.6022.038,565,400
5/27/201621.6521.8221.1121.296,264,500
5/26/201622.1422.3221.5321.777,255,560
5/25/201620.9321.7020.8421.6813,377,200
5/24/201621.1021.2420.8020.806,185,880
5/23/201620.6421.3820.5321.165,686,290
5/20/201621.0021.0920.6320.787,695,160
5/19/201620.1520.8620.0120.7411,684,000
5/18/201621.4021.8120.3720.5013,435,000
5/17/201621.6522.2621.3321.8312,039,200
5/16/201621.7622.2421.5921.639,453,080
5/13/201621.4021.9821.1721.4214,247,500
5/12/201622.0622.2121.3421.4111,276,300
5/11/201621.9222.2221.5621.927,860,260
5/10/201621.1921.7220.8921.6712,401,900
5/9/201622.1022.1020.9520.9824,548,500
5/6/201622.4523.1422.4322.7610,032,400
5/5/201623.3423.4422.4422.5413,409,300
5/4/201623.0423.6222.6522.849,780,660
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center