SPDR S&P Metals & Mining ETF Historical Stock Prices

(ETF)
XME 
$34.49
*  
0.56
1.65%
Get XME Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.42  34.68  33.90  34.49 1,704,123
10/23/2014 34.22 34.68 33.9 34.49 1,705,772
10/22/2014 34.62 35.04 33.89 33.93 3,345,848
10/21/2014 34.39 34.86 34.195 34.71 2,779,648
10/20/2014 33.6 34.18 33.57 33.91 3,662,878
10/17/2014 34.09 34.81 33.62 33.74 3,246,636
10/16/2014 32.07 34.35 32.07 33.93 5,731,460
10/15/2014 31.95 33.31 31.41 33.05 3,935,391
10/14/2014 32.12 33.34 31.9 32.44 4,222,263
10/13/2014 32.53 33.14 31.82 31.89 5,689,026
10/10/2014 32.94 33.35 32.13 32.2 4,884,542
10/09/2014 34.89 34.89 33.01 33.11 4,999,884
10/08/2014 34.27 35.02 33.14 34.96 3,479,076
10/07/2014 34.92 35.14 34.14 34.19 2,903,389
10/06/2014 35.41 35.6 34.75 35.1 4,497,747
10/03/2014 35.63 35.88 34.96 35 2,952,917
10/02/2014 35.86 35.98 34.938 35.78 2,823,441
10/01/2014 36.73 36.86 35.46 35.74 2,953,623
09/30/2014 36.89 37.32 36.59 36.79 2,589,731
09/29/2014 36.96 37.35 36.58 36.99 1,897,677
09/26/2014 37.47 37.58 37.19 37.35 1,878,098
09/25/2014 38.09 38.26 37.11 37.48 4,113,012
09/24/2014 39 39.02 38.26 38.35 2,283,884
09/23/2014 39.04 39.28 38.91 38.91 1,591,052
09/22/2014 40.23 40.23 38.72 38.85 3,591,350
09/19/2014 40.87 41.2 40.1 40.47 2,503,759
09/18/2014 41.79 41.79 41.08 41.19 2,119,807
09/17/2014 42 42.28 41.77 41.85 1,905,704
09/16/2014 40.81 41.63 40.63 41.43 2,077,894
09/15/2014 41.36 41.44 40.87 41.02 918,226
09/12/2014 41.6 41.81 41.16 41.35 1,057,439
09/11/2014 40.99 41.78 40.99 41.73 974,615
09/10/2014 41.62 41.62 41.1 41.39 1,404,109
09/09/2014 42.08 42.11 41.31 41.54 1,460,988
09/08/2014 42.64 42.64 41.915 42.04 1,318,809
09/05/2014 42.94 43 42.48 42.81 854,916
09/04/2014 43.31 43.8 42.78 42.91 1,549,152
09/03/2014 43.75 43.75 43.07 43.11 475,304
09/02/2014 43.97 43.97 43.17 43.27 738,791
08/29/2014 43.32 43.82 43.21 43.76 1,304,493
08/28/2014 43.56 43.58 43.22 43.32 1,203,353
08/27/2014 43.9 44.05 43.7 43.77 448,258
08/26/2014 43.12 44.05 43.12 43.87 1,283,628
08/25/2014 43.45 43.57 42.97 43.14 808,103
08/22/2014 43.14 43.41 42.84 43.28 727,105
08/21/2014 43.61 43.61 42.92 43.21 1,015,491
08/20/2014 43.74 43.81 43.46 43.66 911,176
08/19/2014 43.86 44.2 43.78 43.82 1,143,818
08/18/2014 43.05 43.77 43.05 43.73 1,670,851
08/15/2014 43.36 43.46 42.71 43.01 1,136,410
08/14/2014 43.42 43.46 43.14 43.2 721,409
08/13/2014 43.13 43.5 43.01 43.36 1,306,164
08/12/2014 43.32 43.47 42.79 43 1,470,460
08/11/2014 42.94 43.66 42.93 43.41 2,582,233
08/08/2014 42.28 42.905 42.2 42.83 1,477,641
08/07/2014 42.48 42.65 41.985 42.28 2,374,773
08/06/2014 41.93 42.54 41.81 42.33 1,769,191
08/05/2014 41.61 42.24 41.56 41.86 1,390,201
08/04/2014 41.65 41.94 41.2 41.88 1,595,605
08/01/2014 41.4 41.79 40.9 41.3 1,476,186
07/31/2014 42.18 42.18 41.14 41.4 1,422,760
07/30/2014 42.56 42.85 42.14 42.26 1,425,109
07/29/2014 42.18 42.53 41.9504 42.2 1,247,316
07/28/2014 42.08 42.28 41.51 41.85 696,608
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
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?