$14.14 -0.11 (%) SPDR S&P Mtl Mn Shs - NYSEARCA

Feb. 11, 2016 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
2/10/201614.4314.5114.0614.252,236,540
2/9/201614.6914.7014.2414.304,697,140
2/8/201614.9115.1614.6114.763,419,080
2/5/201614.8815.2514.6815.012,766,860
2/4/201614.5515.5314.4515.038,072,690
2/3/201613.6514.3113.3514.264,020,180
2/2/201613.5113.6113.3513.431,575,540
2/1/201613.7913.8913.5613.792,328,870
1/29/201612.9913.9112.9613.913,084,700
1/28/201613.0213.0712.6112.952,437,960
1/27/201612.6413.1112.5812.792,632,040
1/26/201612.5512.9612.2912.871,709,960
1/25/201612.3412.5812.1912.211,420,190
1/22/201612.7012.7812.1712.333,909,720
1/21/201612.0912.4911.9812.371,805,920
1/20/201611.7812.1911.3812.103,364,930
1/19/201612.4212.4711.8111.972,124,600
1/15/201612.2812.2811.9812.222,160,800
1/14/201612.4812.6912.3212.601,400,470
1/13/201612.8812.9712.3812.472,853,370
1/12/201613.1313.1912.4012.733,452,780
1/11/201613.9213.9212.8913.022,314,920
1/8/201614.3614.3613.8113.841,672,060
1/7/201614.4214.5114.1414.222,590,960
1/6/201614.6714.8914.6614.752,249,470
1/5/201615.0615.1214.7315.021,888,910
1/4/201614.8415.0714.6314.983,191,550
12/31/201514.9815.2314.8714.951,972,990
12/30/201515.0115.2815.0115.091,150,720
12/29/201515.4315.4915.0915.331,241,580
12/28/201515.5115.5415.0815.181,417,720
12/24/201515.6615.8515.5015.711,337,350
12/23/201515.5215.7515.2315.552,452,660
12/22/201514.6515.2314.6015.172,273,090
12/21/201514.6414.7914.4314.612,025,940
12/18/201514.3514.6214.3514.442,525,720
12/17/201514.7114.7114.3514.452,044,930
12/16/201514.7314.9114.6014.862,369,790
12/15/201514.9515.1414.5814.692,243,040
12/14/201515.1215.3114.7714.821,801,770
12/11/201515.5715.5715.2015.252,114,840
12/10/201515.3216.0315.3215.792,875,940
12/9/201515.2815.6815.1915.372,085,060
12/8/201515.2415.3615.0315.182,343,690
12/7/201516.0216.0315.3415.462,021,260
12/4/201516.0316.2215.8816.161,620,160
12/3/201516.1416.2415.8515.953,105,940
12/2/201516.2916.4415.9816.042,176,120
12/1/201516.1716.4016.0716.371,785,460
11/30/201515.9316.2215.8216.081,473,740
11/27/201515.9215.9715.8115.94765,153
11/25/201515.9516.2215.8116.071,311,330
11/24/201515.6316.1015.5716.042,211,440
11/23/201515.7415.9715.5515.602,169,950
11/20/201516.2816.3015.7015.722,327,700
11/19/201516.1916.3916.1216.172,074,770
11/18/201515.8116.2515.7916.222,477,500
11/17/201516.2216.2215.5815.642,701,610
11/16/201516.1016.4216.0016.172,204,090
11/13/201515.9316.3315.8315.983,290,420
11/12/201516.1816.2915.9315.952,402,220
11/11/201516.7616.7616.2916.451,393,030
11/10/201516.7616.8516.6516.721,498,250
11/9/201517.0717.1116.5616.892,705,060
11/6/201516.9317.1916.7117.042,559,430
11/5/201517.6017.6417.1017.202,032,590
11/4/201518.0318.0817.5917.721,797,590
11/3/201517.7218.3617.7218.002,078,760
10/30/201517.3217.4417.0217.221,759,800
10/29/201517.3617.5817.1917.231,480,760
10/28/201517.2417.9217.2117.542,557,460
10/26/201518.4418.4417.7217.752,144,470
10/23/201518.4818.7018.2818.532,976,060
10/22/201517.9618.4717.9018.282,716,050
10/21/201518.2818.2817.7417.772,281,780
10/20/201518.3218.5918.1718.292,628,740
10/19/201518.8618.9918.2018.412,377,650
10/16/201519.6819.6818.9419.052,552,910
10/15/201519.1919.6119.0319.564,071,900
10/14/201519.1919.3719.0219.202,737,880
10/13/201518.8819.4218.6219.021,961,460
10/12/201519.9519.9518.9519.092,696,590
10/9/201520.0520.1719.6319.774,196,450
10/8/201519.1219.8319.0619.604,032,190
10/7/201519.3419.6518.8019.203,981,120
10/6/201518.3519.1218.2519.043,895,750
10/5/201517.6118.3117.5618.283,859,020
10/2/201516.5217.3516.5017.332,684,950
10/1/201516.7517.1316.4116.572,516,430
9/30/201516.6916.8616.3916.721,871,100
9/29/201516.4516.7316.3616.471,468,920
9/28/201516.5816.7316.2316.435,338,290
9/25/201517.4417.4816.8216.932,838,860
9/24/201516.6717.5016.5717.424,159,120
9/23/201517.3617.4116.7416.773,363,210
9/22/201517.6917.7317.1017.294,950,110
9/21/201518.4618.4818.0518.101,854,950
9/18/201518.7918.7918.3018.412,237,780
9/17/201519.0119.4218.7719.025,338,400
9/16/201518.6019.1718.4819.082,668,380
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center