$25.00 +0.59 (%) SPDR S&P Mtl Mn Shs - NYSE ARCA

Jul. 1, 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
7/1/201624.4125.3024.3925.007,208,840
6/30/201623.5924.4123.3524.417,343,920
6/29/201623.1423.4923.1123.304,648,570
6/28/201622.7222.9022.5322.785,231,410
6/27/201622.8823.0422.1222.296,434,840
6/24/201623.6523.7322.8822.967,681,100
6/23/201623.9924.2423.6824.184,430,180
6/22/201624.0524.1323.4423.697,454,270
6/21/201624.1724.1723.5823.854,531,360
6/20/201623.9824.4023.8924.257,075,460
6/17/201623.8024.1123.5523.6911,295,700
6/16/201623.6423.6723.1123.449,091,340
6/15/201623.2823.8823.2023.719,910,360
6/14/201623.2723.5222.5522.847,904,940
6/13/201623.5723.9023.3923.475,151,270
6/10/201623.5023.8823.4123.476,671,830
6/9/201624.0524.1323.5323.877,819,100
6/8/201623.9324.5623.9124.438,301,400
6/7/201623.3823.7523.3223.479,453,620
6/6/201623.2423.6423.1623.6110,058,900
6/3/201622.5023.1722.4623.1511,042,300
6/2/201621.6022.1121.5922.086,363,990
6/1/201621.7622.0721.4221.987,439,370
5/31/201621.6722.3021.6022.038,565,400
5/27/201621.6521.8221.1121.296,264,500
5/26/201622.1422.3221.5321.777,255,560
5/25/201620.9321.7020.8421.6813,377,200
5/24/201621.1021.2420.8020.806,185,880
5/23/201620.6421.3820.5321.165,686,290
5/20/201621.0021.0920.6320.787,695,160
5/19/201620.1520.8620.0120.7411,684,000
5/18/201621.4021.8120.3720.5013,435,000
5/17/201621.6522.2621.3321.8312,039,200
5/16/201621.7622.2421.5921.639,453,080
5/13/201621.4021.9821.1721.4214,247,500
5/12/201622.0622.2121.3421.4111,276,300
5/11/201621.9222.2221.5621.927,860,260
5/10/201621.1921.7220.8921.6712,401,900
5/9/201622.1022.1020.9520.9824,548,500
5/6/201622.4523.1422.4322.7610,032,400
5/5/201623.3423.4422.4422.5413,409,300
5/4/201623.0423.6222.6522.849,780,660
5/3/201624.2524.3023.1323.3810,605,800
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center