$34.77 +0.28 (%) SPDR S&P Mtl Mn Shs - NYSEARCA

Oct. 24, 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
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
7/28/201442.0842.2841.5141.85696,608
7/25/201441.7242.0841.4042.081,199,930
7/24/201442.1042.2041.6741.81876,485
7/23/201442.3042.3041.9041.981,240,610
7/22/201442.1942.4141.9442.12866,144
7/21/201441.8442.0741.3241.77835,507
7/18/201441.6841.9241.3841.85857,903
7/17/201441.8342.2841.4841.581,817,040
7/16/201441.4942.2541.4941.961,875,740
7/15/201441.6341.8941.0141.281,817,080
7/14/201442.1242.1241.4741.681,746,460
7/11/201441.6742.0941.3041.91889,572
7/10/201441.5442.1041.3241.501,088,170
7/9/201442.2142.2641.8841.98871,230
7/8/201442.1642.3841.6541.901,544,320
7/7/201443.1943.1942.2442.331,809,700
7/3/201442.8443.3042.5843.201,151,880
7/2/201442.3542.8742.3042.631,045,290
7/1/201442.6742.9142.2842.311,540,490
6/30/201441.6942.2741.4342.251,373,190
6/27/201441.9142.1541.6741.94768,166
6/26/201441.8142.1041.4941.951,046,870
6/25/201441.0141.6641.0141.591,314,180
6/24/201441.8942.3541.0541.172,228,820
6/20/201441.8241.9641.6341.78988,488
6/19/201441.9242.2041.8742.131,748,360
6/18/201440.8941.7140.8541.651,597,690
6/17/201440.1640.9740.0540.86906,016
6/16/201440.7340.8340.2440.43668,464
6/13/201440.0040.7139.9140.591,117,930
6/12/201440.4540.4539.8539.99946,493
6/11/201440.1240.5740.0640.50935,029
6/10/201440.0240.3139.9040.13478,074
6/9/201440.1840.4240.0540.16859,945
6/6/201439.9640.2539.7640.12814,872
6/5/201439.3839.9939.1039.831,710,550
6/4/201438.5539.2938.5439.121,033,780
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center