$24.62 0.00 (%) SPDR S&P Mtl Mn Shs - NYSE ARCA

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
5/2/201624.7925.0624.1524.627,978,780
4/29/201624.5625.0424.2224.6211,935,000
4/28/201623.9225.1323.9224.2411,802,400
4/27/201623.0123.8422.7623.8213,819,300
4/26/201622.7123.0721.9623.029,103,060
4/25/201623.0323.1722.3722.568,810,340
4/22/201623.2823.8823.0023.1710,199,200
4/21/201623.7623.8623.1323.339,160,380
4/20/201623.8424.1023.3423.438,719,560
4/19/201623.2523.8423.2323.797,714,960
4/18/201622.3122.9222.1422.795,239,470
4/15/201621.9022.6621.8022.465,837,460
4/14/201622.4322.4321.8422.195,420,850
4/13/201622.1422.7422.1022.268,572,720
4/12/201621.4521.9221.2621.837,094,690
4/11/201620.8521.5020.7421.417,173,700
4/8/201620.1320.6320.0320.575,569,390
4/7/201620.2120.3219.8419.898,355,460
4/6/201620.0220.3419.7320.224,672,560
4/5/201619.9520.3719.8120.156,851,980
4/4/201620.5920.8019.9920.037,042,340
4/1/201620.0220.5919.7420.588,867,550
3/31/201620.7720.9520.4220.465,566,670
3/30/201620.8120.9720.4020.787,710,730
3/29/201619.8620.7319.6320.656,908,700
3/28/201620.2220.3319.7320.143,738,510
3/24/201619.3420.1519.2220.137,692,700
3/23/201620.4520.6319.5819.629,858,120
3/22/201620.7620.9620.5620.915,369,800
3/21/201620.8421.0520.4920.895,309,510
3/18/201620.9021.4820.6720.918,834,670
3/17/201620.2721.1419.7520.7314,263,500
3/16/201618.9920.1118.8820.0912,272,400
3/15/201619.1619.3118.8219.088,741,480
3/14/201619.4719.8119.1619.636,033,650
3/11/201619.6219.8619.2619.528,092,920
3/10/201618.8519.4918.6619.4811,344,400
3/9/201618.8019.1318.2018.8612,384,300
3/8/201619.7419.8118.5718.6218,738,500
3/7/201619.2420.1519.2420.1313,061,100
3/4/201618.9219.8718.6518.9613,433,200
3/3/201618.1918.9918.1818.767,687,530
3/2/201617.1018.3517.0918.315,371,450
3/1/201617.0117.0316.5116.993,007,800
2/29/201616.3216.7416.2116.693,083,200
2/26/201616.0616.3215.9016.003,213,030
2/25/201615.7315.8915.4915.831,693,880
2/24/201615.5015.8115.3015.773,091,040
2/23/201616.0616.2415.6415.682,488,510
2/22/201615.6916.1815.6916.163,307,170
2/19/201615.7615.8815.4415.494,141,150
2/18/201615.9716.0115.5015.883,809,580
2/17/201615.6616.1215.5115.966,337,160
2/16/201615.4215.4514.9615.352,932,030
2/12/201614.6115.2614.4215.254,619,540
2/11/201614.3114.4813.9714.323,041,770
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center