Historical Stock Prices

(ETF)
XME 
$33.89
*  
1.70
4.78%
Get XME Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
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
10/24/2014 34.56 34.87 34.34 34.77 1,127,779
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
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
04/24/2014 42.18 42.55 41.95 42.2 1,277,326
04/23/2014 41.78 42.39 41.72 42.23 1,693,587
04/22/2014 41.86 41.92 41.5 41.79 1,806,077
04/21/2014 41.87 42 41.56 41.88 777,026
04/17/2014 41.98 42.19 41.74 42.02 1,532,996
04/16/2014 42.01 42.29 41.74 42.05 860,517
04/15/2014 41.6 42.05 40.97 41.97 2,487,805
04/14/2014 41.81 42.395 41.62 41.97 1,598,894
04/11/2014 41.87 42 41.21 41.45 1,822,305
04/10/2014 42.83 43.04 41.87 42.11 2,625,688
04/09/2014 42.63 43.2 42.33 42.93 1,549,359
04/08/2014 42.24 42.9911 42.04 42.59 2,077,322
04/07/2014 42.53 42.79 41.56 41.84 2,089,068
04/04/2014 42.86 43.42 42.43 42.48 2,845,634
04/03/2014 42.46 42.81 42.28 42.49 918,687
04/02/2014 41.96 42.58 41.95 42.4 1,741,355
04/01/2014 41.89 42.08 41.54 41.9 834,132
03/31/2014 41.74 41.96 41.44 41.73 1,090,267
03/28/2014 41.6 42 41.3 41.39 1,150,908
03/27/2014 41.2 41.55 40.9 41.29 1,544,119
03/26/2014 42.2 42.44 41 41.04 2,516,793
03/25/2014 42.21 42.57 42.11 42.2 1,246,422
03/24/2014 42.25 42.55 41.6 42.04 1,205,055
03/21/2014 42.26 42.68 41.91 42.25 2,098,256
03/20/2014 41.5 42.12 41.34 41.81 1,954,274
03/19/2014 42.2 42.56 41.785 41.99 2,210,978
03/18/2014 41.93 42.68 41.665 42.59 1,304,412
03/17/2014 42.42 42.51 41.91 42.02 911,761
03/14/2014 41.96 42.25 41.86 42 1,582,664
03/13/2014 42.2 42.2 41.46 41.73 1,653,445
03/12/2014 41.43 42.13 41.4 41.88 2,086,591
03/11/2014 41.64 42.12 41.26 41.46 3,171,645
03/10/2014 41.74 42.01 41.26 41.48 1,912,712
03/07/2014 42.51 42.65 41.759 42.23 2,648,750
03/06/2014 42.31 43.02 42.31 42.84 2,063,681
03/05/2014 41.8 42.27 41.68 42.18 897,665
03/04/2014 41.52 41.99 41.38 41.83 1,722,938
03/03/2014 41.59 41.79 41.23 41.34 1,429,911
02/28/2014 41.77 41.79 41.28 41.51 1,475,960
02/27/2014 40.93 41.76 40.93 41.75 1,540,002
02/26/2014 40.78 41.13 40.51 40.93 2,519,019
02/25/2014 41.27 41.37 40.61 40.78 3,305,497
02/24/2014 41.74 41.95 41.36 41.56 1,956,038
02/21/2014 41.94 41.946 41.5 41.59 1,513,126
02/20/2014 41.33 41.96 41.26 41.87 1,617,711
02/19/2014 41.84 42.38 41.32 41.42 2,024,829
02/18/2014 41.84 42.17 41.48 42.01 1,440,537
02/14/2014 41.3 41.94 41.29 41.78 2,631,855
02/13/2014 40.03 41.07 39.9928 40.97 1,605,414
02/12/2014 40.87 40.96 40.29 40.33 1,433,293
02/11/2014 39.5 40.52 39.5 40.39 2,635,573
02/10/2014 39.31 39.59 39.29 39.37 1,871,174
02/07/2014 38.95 39.31 38.76 39.25 1,252,249
02/06/2014 38.78 38.94 38.5 38.81 1,266,602
02/05/2014 38.81 38.95 38.28 38.45 1,694,402
02/04/2014 38.56 39.04 38.42 38.93 1,902,877
02/03/2014 39.81 40.08 38.5 38.6 2,084,702
01/31/2014 39.4 40.32 39.1626 39.89 2,276,235
01/30/2014 39.95 40.17 39.52 40.06 1,475,819
01/29/2014 39.83 40.32 39.71 39.98 1,725,322
01/28/2014 39.84 40.07 39.38 40.04 2,650,220
01/27/2014 40.3 40.3 38.78 39.17 3,060,123
01/24/2014 41.13 41.2 39.8 39.9 3,588,899
01/23/2014 41.17 41.77 41.17 41.42 2,141,581
01/22/2014 41.9 41.9 41.38 41.43 2,272,887
01/21/2014 41.75 41.96 41.4673 41.74 1,661,574
01/17/2014 42.08 42.38 41.7675 41.83 2,102,566
01/16/2014 41.74 42.12 41.61 41.87 3,695,469
01/15/2014 40.77 41.75 40.77 41.63 2,575,990
01/14/2014 41.06 41.3 40.72 40.84 2,526,279
01/13/2014 40.96 40.96 40.3 40.44 2,919,308
01/10/2014 40.81 40.87 40.28 40.83 1,932,460
01/09/2014 41.32 41.41 40.47 40.63 3,067,455
01/08/2014 41.44 41.66 41.07 41.32 3,400,007
01/07/2014 42.07 42.1 41.4 41.62 2,193,224
01/06/2014 42.25 42.48 41.52 41.93 5,086,902
01/03/2014 42.66 42.86 42.08 42.25 3,499,758
01/02/2014 42.06 42.81 42.02 42.65 3,767,656
12/31/2013 41.58 42.2 41.58 42.08 2,134,533
12/30/2013 42.22 42.36 41.6 41.69 3,041,218
12/27/2013 41.16 42.21 41.01 42.09 3,297,090
12/26/2013 41 41.3199 40.84 40.89 1,779,274
12/24/2013 40.02 40.95 40.02 40.85 2,426,511
12/23/2013 39.57 40.11 39.52 39.99 2,369,690
12/20/2013 39.89 40 39.32 39.4 3,841,140
12/19/2013 38.83 40.08 38.83 39.9 3,917,831
12/18/2013 39.35 39.62 38.77 39.14 3,553,999
12/17/2013 38.79 39.19 38.5 39.05 1,631,095
12/16/2013 38.9 39.12 38.81 39.03 1,574,077
12/13/2013 38.56 38.85 38.56 38.78 1,918,292
12/12/2013 38.8 38.8 38.25 38.53 3,357,432
12/11/2013 39.77 40.03 38.74 38.84 4,293,225
12/10/2013 40.03 40.58 39.83 39.9 2,982,027
12/09/2013 39.27 39.94 38.87 39.85 3,195,079
12/06/2013 40.1 40.1 38.92 38.98 2,904,733
12/05/2013 38.93 39.58 38.93 39.4 1,970,468
12/04/2013 38.91 39.39 38.9 39.2 2,615,034
12/03/2013 38.45 39.15 38.42 38.85 1,793,666
12/02/2013 38.95 39.16 38.66 38.72 2,230,169
11/29/2013 39.12 39.43 38.82 39.07 2,026,913
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?