SPDR S&P Metals & Mining ETF Historical Stock Prices

(ETF)
XME 
$41.85
*  
0.23
0.55%
Get XME Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading XME now


Community Rating:
View:    XME After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.09  42.28  41.51  41.85 696,108
07/25/2014 41.72 42.08 41.4 42.08 1,199,927
07/24/2014 42.1 42.2 41.67 41.81 876,485
07/23/2014 42.3 42.3 41.9 41.98 1,240,614
07/22/2014 42.19 42.41 41.94 42.12 866,144
07/21/2014 41.84 42.07 41.32 41.77 835,407
07/18/2014 41.68 41.92 41.376 41.85 857,903
07/17/2014 41.83 42.28 41.48 41.58 1,817,045
07/16/2014 41.49 42.25 41.49 41.96 1,875,740
07/15/2014 41.63 41.89 41.01 41.28 1,817,085
07/14/2014 42.12 42.12 41.47 41.68 1,746,461
07/11/2014 41.67 42.09 41.3 41.91 889,572
07/10/2014 41.54 42.1 41.32 41.5 1,088,168
07/09/2014 42.21 42.26 41.88 41.98 871,230
07/08/2014 42.16 42.38 41.65 41.9 1,544,320
07/07/2014 43.19 43.19 42.24 42.33 1,809,698
07/03/2014 42.84 43.3 42.58 43.2 1,151,883
07/02/2014 42.35 42.87 42.3 42.63 1,045,286
07/01/2014 42.67 42.91 42.28 42.31 1,540,491
06/30/2014 41.69 42.27 41.43 42.25 1,373,193
06/27/2014 41.91 42.15 41.67 41.94 768,166
06/26/2014 41.81 42.1 41.4901 41.95 1,046,871
06/25/2014 41.01 41.66 41.01 41.59 1,314,177
06/24/2014 41.89 42.35 41.05 41.17 2,228,823
06/23/2014 41.98 42.43 41.93 41.98 757,090
06/20/2014 41.82 41.96 41.63 41.78 988,488
06/19/2014 41.92 42.2 41.87 42.13 1,748,363
06/18/2014 40.89 41.71 40.85 41.65 1,597,694
06/17/2014 40.16 40.97 40.05 40.86 906,016
06/16/2014 40.7 40.83 40.24 40.43 668,464
06/13/2014 40 40.71 39.91 40.59 1,117,933
06/12/2014 40.45 40.45 39.85 39.99 946,493
06/11/2014 40.12 40.57 40.0601 40.5 935,029
06/10/2014 40.02 40.31 39.9 40.13 433,349
06/09/2014 40.18 40.42 40.05 40.16 859,945
06/06/2014 39.96 40.25 39.76 40.12 814,872
06/05/2014 39.38 39.99 39.1 39.83 1,710,548
06/04/2014 38.55 39.285 38.54 39.12 1,033,782
06/03/2014 39.08 39.08 38.54 38.75 821,926
06/02/2014 39.18 39.46 38.94 39.1 743,037
05/30/2014 39.52 39.6 38.96 39.23 1,685,690
05/29/2014 39.42 39.82 39.33 39.76 719,721
05/28/2014 40.04 40.06 39.37 39.42 1,655,430
05/27/2014 40.31 40.33 40 40.04 854,940
05/23/2014 39.81 40.32 39.81 40.13 800,766
05/22/2014 40.13 40.37 39.96 39.99 831,973
05/21/2014 40.18 40.23 39.71 40.02 1,101,880
05/20/2014 40.83 40.95 39.79 39.93 5,443,379
05/19/2014 40.5 41.05 40.5 40.92 891,284
05/16/2014 40.6 40.78 40.23 40.78 634,441
05/15/2014 41.06 41.26 40.38 40.91 1,397,582
05/14/2014 41.93 41.93 41.27 41.34 847,966
05/13/2014 41.85 42.08 41.53 41.58 881,012
05/12/2014 41.03 42 41.03 41.83 2,294,535
05/09/2014 41.15 41.15 40.25 40.65 947,993
05/08/2014 40.98 41.52 40.6001 40.79 1,042,121
05/07/2014 41.68 41.68 40.93 41.23 1,056,792
05/06/2014 41.86 42.04 41.415 41.46 943,681
05/05/2014 42.34 42.42 41.85 41.99 765,956
05/02/2014 42.27 42.8 41.952 42.43 1,238,196
05/01/2014 41.78 42.29 41.64 41.94 1,011,742
04/30/2014 41.5 42.01 41.5 41.94 1,200,578
04/29/2014 41.11 41.93 41.11 41.83 1,237,424
04/28/2014 41.77 41.77 40.87 41.23 1,940,120
04/25/2014 41.88 42.43 41.45 41.76 1,516,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?