$27.88 +0.04 (%) SPDR S&P Mtl Mn Shs - NYSEARCA

May. 22, 2015 | 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
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
2/5/201528.6229.3328.5129.232,536,140
2/4/201528.4028.7828.1828.501,297,130
2/3/201528.0128.7327.8728.562,459,860
2/2/201527.2027.6227.0427.512,040,200
1/30/201526.6027.3326.5127.125,486,780
1/29/201527.1027.1026.3426.811,870,470
1/28/201528.0928.1027.1027.221,798,940
1/27/201527.4928.2727.4927.911,556,760
1/26/201527.6328.1027.2628.001,338,350
1/23/201528.5328.5927.6827.711,768,630
1/22/201528.5428.8828.1728.741,949,160
1/21/201527.9828.4227.8928.32849,283
1/20/201528.1328.1427.7527.991,237,310
1/16/201527.8628.0127.5527.981,075,480
1/15/201527.9828.1727.5427.562,045,360
1/14/201527.9028.0226.8927.612,991,640
1/13/201529.6129.6128.2128.492,533,710
1/12/201529.4229.4428.6929.271,809,000
1/9/201529.9129.9429.2929.661,574,260
1/8/201529.5629.9729.3529.731,390,100
1/6/201529.5629.8629.0029.322,353,060
1/5/201530.7730.8029.3329.732,776,160
1/2/201530.7431.0630.5530.871,440,030
12/31/201430.9931.1930.6130.861,435,870
12/30/201430.8131.5030.7231.041,410,510
12/29/201430.7131.2130.7030.82889,949
12/26/201430.8431.0230.5730.721,588,250
12/24/201430.2630.5529.9430.39926,118
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center