SPDR S&P Mtl Mn Shs  $41.40

down -0.86


31/7/2014 04:00 PM  |  NYSEARCA : XME
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XME historical data

Date Open High Low Close Volume
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
6/3/201439.0839.0838.5438.75821,926
6/2/201439.1839.4638.9439.10743,037
5/30/201439.5239.6038.9639.231,690,690
5/29/201439.4239.8239.3339.76719,721
5/28/201440.0540.0639.3739.421,655,430
5/27/201440.3140.3340.0040.04854,940
5/23/201439.8140.3239.8140.13800,766
5/22/201440.1340.3739.9639.99831,973
5/21/201440.1840.2339.7140.021,101,880
5/20/201440.8340.9539.7939.935,443,380
5/19/201440.5041.0540.5040.92891,284
5/16/201440.6040.7840.2340.78634,441
5/15/201441.0641.2640.3840.911,397,580
5/13/201441.8542.0841.5341.58881,012
5/12/201441.0342.0041.0341.832,294,540
5/8/201440.9841.5240.6040.791,042,120
5/7/201441.6841.6840.9341.231,056,790
5/6/201441.8642.0441.4241.46943,681
5/5/201442.3442.4241.8541.99765,956
5/2/201442.2742.8041.9542.431,238,200
5/1/201441.7842.2941.6441.941,011,740
4/30/201441.5042.0141.5041.941,200,580
4/29/201441.1141.9341.1141.831,237,420
4/28/201441.7741.7740.8741.231,940,120
4/25/201441.8842.4341.4541.761,516,540
4/24/201442.1842.5541.9542.201,277,330
4/23/201441.7842.3941.7242.231,693,590
4/22/201441.8641.9241.5041.791,806,080
4/21/201441.8742.0041.5641.88777,026
4/17/201441.9842.1941.7442.021,533,000
4/16/201442.1542.2941.7442.05860,517
4/15/201441.6042.0540.9741.972,487,800
4/14/201441.8142.4041.6241.971,598,890
4/11/201441.8742.0041.2141.451,822,300
4/10/201442.8343.0441.8742.112,625,690
4/9/201442.6343.2042.3342.931,549,360
4/8/201442.2442.9942.0442.592,077,320
4/7/201442.5342.7941.5641.842,089,070
4/4/201442.8643.4242.4342.482,884,230
4/3/201442.4642.8142.2842.49918,687
4/2/201441.9642.5841.9542.401,741,360
4/1/201441.8942.0841.5441.90834,133
3/31/201441.7441.9641.4441.731,090,270
3/28/201441.6042.0041.3041.391,150,910
3/27/201441.2041.5540.9041.291,544,120
3/26/201442.2042.4441.0041.042,516,790
3/25/201442.2142.5742.1142.201,246,420
3/24/201442.2542.5541.6042.041,205,060
3/21/201442.2642.6841.9142.252,098,260
3/20/201441.5042.1241.3441.811,954,270
3/19/201442.2042.5641.7941.992,210,980
3/18/201441.9342.6841.6742.591,304,410
3/17/201442.4242.5141.9142.02911,761
3/14/201441.9642.2541.8642.001,582,660
3/13/201442.2042.2041.4641.731,653,440
3/12/201441.4342.1341.4041.882,086,590
3/11/201441.6442.1241.2641.463,171,640
3/10/201441.7442.0141.2641.481,912,710
3/7/201442.5142.6541.7642.232,648,750
3/6/201442.3143.0242.3142.842,063,680
Trading Center