SPDR S&P Metals & Mining ETF Historical Stock Prices

(ETF)
XME 
$27.91
*  
0.09
0.32%
Get XME Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading XME now


Community Rating:
 
 
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  27.64  28.27  27.49  27.91 1,555,210
01/27/2015 27.49 28.27 27.49 27.91 1,556,757
01/26/2015 27.63 28.1 27.26 28 1,338,348
01/23/2015 28.53 28.59 27.68 27.71 1,768,631
01/22/2015 28.54 28.88 28.17 28.74 1,949,161
01/21/2015 27.98 28.42 27.89 28.32 849,283
01/20/2015 28.13 28.14 27.75 27.99 1,237,309
01/16/2015 27.86 28.01 27.55 27.98 1,075,478
01/15/2015 27.98 28.17 27.54 27.56 2,005,076
01/14/2015 27.9 28.02 26.89 27.61 2,865,461
01/13/2015 29.61 29.61 28.21 28.49 2,533,709
01/12/2015 29.42 29.44 28.69 29.27 1,809,003
01/09/2015 29.91 29.94 29.29 29.66 1,574,264
01/08/2015 29.56 29.97 29.35 29.73 1,390,096
01/07/2015 29.48 29.81 29.19 29.45 3,135,626
01/06/2015 29.56 29.86 29 29.32 2,353,055
01/05/2015 30.77 30.8 29.33 29.73 2,776,157
01/02/2015 30.74 31.06 30.55 30.87 1,440,026
12/31/2014 30.99 31.19 30.61 30.86 1,435,872
12/30/2014 30.81 31.5 30.72 31.04 1,410,509
12/29/2014 30.71 31.21 30.7 30.82 889,949
12/26/2014 30.84 31.02 30.57 30.72 1,588,249
12/24/2014 30.26 30.55 29.9401 30.39 926,118
12/23/2014 30.42 30.77 30.14 30.19 1,249,015
12/22/2014 30.98 31 29.81 30.04 3,087,348
12/19/2014 30.65 31.19 30.17 30.94 2,326,113
12/18/2014 31.05 31.29 30.23 30.62 2,029,958
12/17/2014 29.64 30.49 29.14 30.35 3,164,235
12/16/2014 29.52 30.24 29.34 29.35 2,204,741
12/15/2014 30.17 30.26 29.35 29.36 2,448,141
12/12/2014 30.79 30.8 29.97 30.06 3,290,072
12/11/2014 31.35 31.53 30.855 30.93 1,944,931
12/10/2014 32.26 32.33 31.12 31.3 2,377,433
12/09/2014 31.23 32.52 31 32.34 3,278,980
12/08/2014 32.3 32.54 31.34 31.51 2,601,324
12/05/2014 32.38 32.97 32.29 32.54 1,302,308
12/04/2014 32.87 33.17 32.42 32.55 1,468,350
12/03/2014 32.75 33.51 32.47 33.08 2,555,408
12/02/2014 32.89 33.38 32.31 32.38 1,855,731
12/01/2014 33.77 33.77 32.65 32.98 2,302,568
11/28/2014 35.09 35.09 33.57 33.89 2,397,402
11/26/2014 35.77 35.77 35.2 35.59 572,648
11/25/2014 35.62 35.83 35.34 35.58 1,068,001
11/24/2014 35.75 35.97 35.32 35.53 1,241,288
11/21/2014 36.32 36.36 35.5301 35.77 2,858,509
11/20/2014 33.97 35.26 33.97 35.17 1,532,947
11/19/2014 35.27 35.38 34.18 34.34 3,304,261
11/18/2014 35.77 35.91 35.4592 35.64 755,330
11/17/2014 35.29 35.78 34.9303 35.61 1,445,582
11/14/2014 34.35 35.75 34.35 35.54 2,566,494
11/13/2014 35.21 35.5 34.43 34.63 1,596,696
11/12/2014 34.74 35.56 34.72 35.24 1,513,993
11/11/2014 35.02 35.23 34.685 35.04 1,570,156
11/10/2014 36.29 36.47 34.94 35.07 2,721,112
11/07/2014 34.8 36.24 34.674 36.13 3,790,627
11/06/2014 34.31 34.92 34.31 34.55 1,468,496
11/05/2014 34.64 35.04 34.26 34.64 1,820,052
11/04/2014 35.03 35.19 34.1799 34.57 2,174,645
11/03/2014 35.23 35.86 34.9 35.29 1,785,921
10/31/2014 34.56 35.33 34.03 35.21 1,916,089
10/30/2014 34.57 34.95 34.31 34.57 1,935,995
10/29/2014 35.71 35.88 34.73 34.97 2,161,399
10/28/2014 34.37 35.46 34.09 35.37 3,336,753
10/27/2014 34.36 34.4 33.78 34.05 1,556,176
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?