$23.79 -0.18 (%) SPDR S&P Mtl Mn Shs - NYSEARCA

Jul. 2, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
7/1/201524.3224.4023.8123.971,410,680
6/30/201525.1625.2524.2424.335,361,050
6/29/201525.1625.4525.0525.072,540,930
6/26/201525.3525.5725.2925.501,634,590
6/25/201525.9025.9525.4425.501,436,320
6/24/201526.0626.2225.8025.88732,015
6/23/201525.7726.1625.6926.121,278,830
6/22/201526.0526.0725.7125.731,941,590
6/19/201526.4226.4226.0126.011,273,900
6/18/201526.3026.5226.1026.451,083,560
6/17/201526.2126.3025.8026.271,355,660
6/16/201526.3326.3325.9926.171,185,590
6/15/201526.3226.4226.0426.211,376,050
6/12/201526.7726.7726.3626.561,230,460
6/11/201526.9727.0026.6826.751,305,750
6/10/201527.1127.2426.9326.97976,285
6/9/201527.0127.2026.7226.731,092,700
6/8/201527.1027.2926.7726.881,067,410
6/5/201527.2527.3527.0027.221,447,860
6/4/201527.7927.7927.3027.441,039,780
6/3/201527.7728.2427.5927.671,221,050
6/2/201526.9627.8626.9327.722,264,340
6/1/201527.1127.1726.7326.921,646,800
5/29/201527.3427.3427.0027.151,396,320
5/28/201527.3727.3726.9627.33903,958
5/27/201527.2027.3826.9627.351,585,350
5/26/201527.7527.7627.0527.172,305,450
5/22/201527.7328.0227.5427.881,787,480
5/21/201527.9928.0927.7327.841,097,890
5/20/201528.0628.1627.6427.991,267,570
5/19/201528.4928.5727.8227.903,206,590
5/18/201529.1029.1028.6328.732,430,010
5/15/201529.3329.3328.8129.041,208,940
5/14/201529.2929.5729.0629.131,854,460
5/13/201529.0629.2628.9028.991,434,410
5/12/201529.0029.0928.6728.841,367,070
5/11/201528.8029.1228.6528.902,068,670
5/8/201528.6928.8628.4628.641,447,780
5/7/201528.4628.5627.9728.412,407,510
5/6/201528.9029.0528.3628.532,477,880
5/5/201529.0029.1728.6228.721,858,820
5/4/201528.7129.0028.6228.743,207,940
5/1/201528.3028.7728.2128.522,216,060
4/30/201528.0628.4527.7728.272,163,850
4/29/201528.2228.3428.0128.141,683,020
4/28/201528.0328.6328.0028.512,415,400
4/27/201528.1428.4427.9227.923,332,790
4/24/201527.9928.1827.6727.722,110,710
4/23/201527.0227.7126.9527.612,384,410
4/22/201527.2627.2626.8027.031,248,830
4/21/201527.3727.5826.9927.161,668,120
4/20/201527.2727.7227.1727.341,536,080
4/17/201527.3327.4627.0327.241,132,540
4/16/201528.1728.1727.5127.542,012,320
4/15/201527.1528.1127.1527.962,369,860
4/14/201526.7827.1426.5727.022,539,370
4/13/201526.6526.7126.3926.571,552,810
4/10/201526.6926.9426.6926.801,140,760
4/9/201526.4626.7926.3326.781,737,470
4/8/201527.1027.2426.5726.641,383,290
4/7/201526.8027.0926.7426.891,255,930
4/6/201526.7726.9426.6226.84991,991
4/2/201526.1226.6526.0326.491,530,420
4/1/201526.1426.3326.0426.252,432,330
3/31/201526.4527.1925.7727.191,941,260
3/30/201526.0726.8526.0726.692,275,090
3/27/201526.3226.3425.9926.173,126,030
3/26/201527.0927.3126.4326.492,717,250
3/25/201527.2327.5026.8426.881,723,860
3/24/201527.0427.2026.8527.201,373,720
3/23/201526.6027.2526.5927.122,434,740
3/20/201526.4126.7326.2526.641,955,760
3/19/201526.5326.5626.1026.282,008,710
3/18/201525.5026.9525.5026.883,773,270
3/17/201525.5725.8225.5125.722,443,470
3/16/201526.0226.0225.4125.831,175,350
3/13/201526.2326.2425.5425.922,923,530
3/11/201526.0826.3725.7226.342,049,260
3/10/201526.4226.6925.9326.012,692,110
3/9/201527.4827.4826.7726.841,750,280
3/6/201527.7027.9527.0727.182,880,290
3/5/201528.0828.1827.7228.111,153,460
3/4/201528.5028.5027.9128.201,546,710
3/3/201528.9429.2328.6328.741,303,110
3/2/201529.2929.3028.7529.121,398,380
2/27/201529.3129.5329.1829.241,957,620
2/26/201529.8829.8829.1529.291,901,420
2/25/201529.8829.9029.5529.65987,975
2/24/201529.5029.9029.5029.792,355,060
2/23/201529.3629.6129.2429.491,573,300
2/20/201529.6430.0929.6429.841,220,890
2/19/201529.5229.9429.2229.781,556,180
2/18/201529.6130.0429.4929.721,601,080
2/17/201529.9029.9229.4729.711,554,960
2/13/201529.7730.0529.6529.952,033,810
2/12/201529.0829.4229.0829.322,609,730
2/11/201528.8128.8628.3628.651,337,440
2/10/201529.1229.4728.4929.031,711,400
2/9/201528.8729.5728.7929.191,401,000
2/6/201528.9929.2428.6628.814,545,620
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!