SPDR S&P METALS & MINING $38.13

down -0.30


23/5/2013 12:23 PM  |  NYSEARCA : XME  |  Industries :
Type:

XME historical data

Date Open High Low Close Volume
5/22/2013 39.28 39.92 37.99 38.43 44192
5/21/2013 38.96 39.56 38.47 38.90 47420
5/20/2013 37.30 38.80 37.21 38.74 63074
5/17/2013 37.30 37.46 37.09 37.27 29300
5/16/2013 37.00 37.80 36.58 36.99 43987
5/15/2013 37.36 37.49 37.06 37.15 41096
5/14/2013 37.55 38.03 37.49 37.65 33036
5/13/2013 38.35 38.50 37.74 37.84 27588
5/10/2013 38.06 38.65 37.57 38.61 38135
5/9/2013 38.39 38.80 37.86 38.03 39920
5/8/2013 37.47 38.73 37.42 38.47 50135
5/7/2013 37.59 37.79 37.02 37.31 22442
5/6/2013 37.55 37.67 37.17 37.55 25662
5/3/2013 37.07 37.88 37.07 37.41 60006
5/2/2013 36.80 36.82 36.03 36.46 17032
5/1/2013 36.84 36.84 35.99 36.47 43582
4/30/2013 36.12 37.18 35.90 37.17 28736
4/29/2013 36.23 36.80 36.12 36.53 19814
4/26/2013 36.53 36.73 35.70 36.12 44117
4/25/2013 36.70 37.47 36.52 36.75 49353
4/24/2013 35.17 36.48 35.17 36.47 46973
4/23/2013 35.15 35.38 34.55 35.02 23102
4/22/2013 35.38 35.41 34.43 35.24 41276
4/19/2013 35.55 35.65 34.58 35.15 49936
4/18/2013 34.57 35.77 34.31 35.15 69801
4/17/2013 35.40 35.44 34.38 34.57 69886
4/16/2013 36.18 36.42 35.60 35.77 43360
4/15/2013 36.94 37.08 35.41 35.67 100413
4/12/2013 38.62 39.00 37.73 38.05 87619
4/11/2013 39.07 39.50 38.65 38.93 50292
4/10/2013 39.35 39.58 39.00 39.18 35385
4/9/2013 38.15 39.60 38.15 39.30 77595
4/8/2013 37.95 38.07 37.74 37.99 26793
4/5/2013 37.42 38.17 37.33 37.95 65929
4/4/2013 37.61 38.44 37.12 37.94 75590
4/3/2013 38.48 38.59 37.02 37.58 95475
4/2/2013 39.40 39.44 38.04 38.26 58436
4/1/2013 40.32 40.37 39.16 39.40 49483
3/28/2013 40.69 40.69 40.21 40.39 23773
3/27/2013 40.05 40.85 39.80 40.79 29050
3/26/2013 40.62 40.75 40.16 40.54 28446
3/25/2013 40.54 40.64 40.10 40.46 19426
3/22/2013 40.76 40.96 40.43 40.55 21290
3/21/2013 40.67 41.19 40.64 40.77 26690
3/20/2013 40.73 40.89 40.32 40.71 27663
3/19/2013 41.06 41.06 40.08 40.50 40482
3/18/2013 40.64 41.60 40.64 41.09 31600
3/15/2013 40.90 41.47 40.88 41.20 43391
3/14/2013 40.71 40.94 40.29 40.90 36495
3/13/2013 41.29 41.30 40.46 40.58 40263
3/12/2013 41.37 41.82 41.03 41.28 33397
3/11/2013 41.32 41.62 40.93 41.24 30141
3/8/2013 41.11 41.75 40.98 41.44 37466
3/7/2013 40.70 41.17 40.64 40.87 29153
3/6/2013 39.64 40.88 39.47 40.67 46153
3/5/2013 39.70 40.14 39.33 39.37 39171
3/4/2013 39.56 39.61 38.80 39.19 54270
3/1/2013 40.24 40.29 39.59 39.73 43011
2/28/2013 40.99 41.15 40.56 40.56 20603
2/27/2013 40.31 41.25 40.31 41.13 15647
2/26/2013 40.75 40.80 40.05 40.72 28479
2/25/2013 41.85 41.90 40.38 40.43 32783
2/22/2013 41.76 41.84 41.04 41.47 25785
2/21/2013 41.63 42.02 41.15 41.46 51595
2/20/2013 43.67 43.76 41.72 41.85 66943
2/19/2013 44.47 44.57 43.66 43.97 45008
2/15/2013 44.75 44.96 44.19 44.38 25705
2/14/2013 44.00 45.12 44.00 44.96 25341
2/13/2013 44.54 44.57 43.80 44.07 29127
2/12/2013 44.23 44.85 44.11 44.61 15358
2/11/2013 44.15 44.43 44.00 44.39 12220
2/8/2013 44.40 44.51 44.22 44.40 9721
2/7/2013 44.60 44.62 44.03 44.31 15854
2/6/2013 43.53 44.70 43.53 44.55 28772
2/5/2013 43.91 44.04 43.61 43.69 18570
2/4/2013 44.00 44.25 43.72 43.88 22396
2/1/2013 44.33 44.60 43.99 44.37 22142
1/31/2013 43.44 43.97 43.42 43.87 25821
1/30/2013 44.60 44.91 43.41 43.55 54361
1/29/2013 44.08 44.81 44.07 44.35 27088
1/28/2013 44.80 44.80 43.73 43.93 26756
1/25/2013 44.87 44.87 44.24 44.69 35987
1/24/2013 45.62 45.78 44.54 44.78 26040
1/23/2013 46.13 46.13 45.56 45.64 17876
1/22/2013 45.63 46.21 45.33 46.13 36635
1/18/2013 45.36 45.53 45.10 45.51 18368
1/17/2013 45.18 45.39 44.84 45.23 27233
1/16/2013 45.55 45.55 44.59 44.92 17695
1/15/2013 44.76 45.43 44.70 45.35 17566
1/14/2013 45.46 45.74 44.88 44.93 19130
1/11/2013 45.85 45.88 45.19 45.30 27603
1/10/2013 46.44 46.44 45.80 46.06 20315
1/9/2013 46.20 46.27 45.64 46.09 31591
1/8/2013 46.69 46.78 45.75 45.92 21812
1/7/2013 46.26 46.98 46.19 46.68 19228
1/4/2013 45.84 46.64 45.84 46.58 30653
1/3/2013 46.30 46.88 45.77 45.93 24106
1/2/2013 46.51 46.93 46.04 46.40 21951
12/31/2012 43.61 45.42 43.54 45.13 35357
12/28/2012 43.93 44.04 43.56 43.60 21914
Marketplace
Trading Center