SPDR S&P Metals & Mining ETF Historical Stock Prices

(ETF)
XME 
$24.62
*  
0.38
1.57%
Get XME Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading XME now


Community Rating:
View:    XME Pre-Market
 
 
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 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.55 25.04 24.22 24.62 11,934,899
04/29/2016 24.56 25.04 24.22 24.62 11,935,000
04/28/2016 23.92 25.13 23.92 24.24 11,802,370
04/27/2016 23.01 23.84 22.76 23.82 13,818,900
04/26/2016 22.71 23.07 21.96 23.02 9,102,862
04/25/2016 23.03 23.17 22.37 22.56 8,810,344
04/22/2016 23.28 23.88 23 23.17 10,199,250
04/21/2016 23.76 23.86 23.132 23.33 9,142,155
04/20/2016 23.84 24.1 23.34 23.43 8,719,562
04/19/2016 23.25 23.84 23.23 23.79 7,714,661
04/18/2016 22.31 22.915 22.14 22.79 5,239,471
04/15/2016 21.9 22.66 21.8 22.46 5,837,403
04/14/2016 22.43 22.43 21.84 22.19 5,420,853
04/13/2016 22.14 22.735 22.1 22.26 8,572,716
04/12/2016 21.45 21.92 21.26 21.83 7,080,811
04/11/2016 20.85 21.5 20.74 21.41 7,173,205
04/08/2016 20.13 20.63 20.03 20.57 5,569,391
04/07/2016 20.21 20.32 19.84 19.89 8,355,460
04/06/2016 20.02 20.34 19.725 20.22 4,672,556
04/05/2016 19.95 20.365 19.81 20.15 6,851,985
04/04/2016 20.59 20.8 19.99 20.03 7,037,106
04/01/2016 20.02 20.59 19.74 20.58 8,867,550
03/31/2016 20.77 20.95 20.42 20.46 5,566,666
03/30/2016 20.81 20.97 20.395 20.78 7,710,729
03/29/2016 19.86 20.73 19.63 20.65 6,908,647
03/28/2016 20.22 20.33 19.73 20.14 3,717,478
03/24/2016 19.34 20.15 19.22 20.13 7,692,201
03/23/2016 20.45 20.63 19.58 19.62 9,835,938
03/22/2016 20.76 20.96 20.56 20.91 5,365,801
03/21/2016 20.84 21.05 20.485 20.89 5,309,507
03/18/2016 20.9 21.48 20.67 20.91 8,834,667
03/17/2016 20.27 21.14 19.75 20.73 14,263,150
03/16/2016 18.99 20.11 18.875 20.09 12,269,900
03/15/2016 19.16 19.31 18.815 19.08 8,741,476
03/14/2016 19.47 19.81 19.16 19.63 6,029,351
03/11/2016 19.62 19.86 19.255 19.52 8,092,120
03/10/2016 18.85 19.49 18.66 19.48 11,343,590
03/09/2016 18.8 19.131 18.2 18.86 12,384,300
03/08/2016 19.74 19.81 18.57 18.62 18,736,010
03/07/2016 19.24 20.15 19.24 20.13 13,048,500
03/04/2016 18.92 19.87 18.65 18.96 13,413,860
03/03/2016 18.19 18.99 18.178 18.76 7,665,815
03/02/2016 17.1 18.35 17.09 18.31 5,370,152
03/01/2016 17.01 17.03 16.51 16.99 3,007,796
02/29/2016 16.32 16.74 16.2101 16.69 3,083,195
02/26/2016 16.06 16.32 15.895 16 3,212,405
02/25/2016 15.73 15.89 15.49 15.83 1,693,875
02/24/2016 15.5 15.805 15.3 15.77 3,071,417
02/23/2016 16.06 16.235 15.64 15.68 2,469,340
02/22/2016 15.69 16.18 15.69 16.16 3,306,667
02/19/2016 15.76 15.88 15.44 15.49 4,141,148
02/18/2016 15.97 16.0111 15.5 15.88 3,809,579
02/17/2016 15.66 16.12 15.51 15.96 6,336,537
02/16/2016 15.42 15.4465 14.96 15.35 2,931,829
02/12/2016 14.61 15.26 14.4201 15.25 4,619,538
02/11/2016 14.31 14.4792 13.97 14.32 3,041,766
02/10/2016 14.43 14.51 14.06 14.25 2,236,544
02/09/2016 14.69 14.7 14.24 14.3 4,697,139
02/08/2016 14.91 15.16 14.61 14.76 3,419,075
02/05/2016 14.88 15.25 14.68 15.01 2,766,860
02/04/2016 14.55 15.53 14.45 15.03 8,072,691
02/03/2016 13.65 14.305 13.35 14.26 4,020,175
02/02/2016 13.51 13.61 13.35 13.43 1,575,544
02/01/2016 13.79 13.89 13.563 13.79 2,328,868
01/29/2016 12.99 13.91 12.96 13.91 3,084,695
01/28/2016 13.02 13.07 12.61 12.95 2,437,961
01/27/2016 12.64 13.11 12.58 12.79 2,630,539
01/26/2016 12.55 12.96 12.29 12.87 1,709,960
01/25/2016 12.34 12.58 12.19 12.21 1,420,189
01/22/2016 12.7 12.78 12.17 12.33 3,874,501
01/21/2016 12.09 12.491 11.98 12.37 1,763,480
01/20/2016 11.78 12.19 11.38 12.1 3,364,927
01/19/2016 12.42 12.47 11.805 11.97 2,096,724
01/15/2016 12.28 12.28 11.98 12.22 2,160,799
01/14/2016 12.48 12.69 12.32 12.6 1,400,468
01/13/2016 12.88 12.97 12.38 12.47 2,852,867
01/12/2016 13.13 13.19 12.4 12.73 3,425,102
01/11/2016 13.92 13.92 12.89 13.02 2,265,503
01/08/2016 14.36 14.36 13.81 13.84 1,642,574
01/07/2016 14.42 14.51 14.14 14.22 2,590,964
01/06/2016 14.67 14.89 14.6602 14.75 2,249,473
01/05/2016 15.06 15.12 14.73 15.02 1,888,907
01/04/2016 14.84 15.07 14.625 14.98 3,191,549
12/31/2015 14.98 15.23 14.87 14.95 1,972,992
12/30/2015 15.01 15.28 15.01 15.09 1,150,724
12/29/2015 15.43 15.49 15.09 15.33 1,241,575
12/28/2015 15.51 15.54 15.08 15.18 1,396,978
12/24/2015 15.66 15.85 15.5 15.71 1,337,348
12/23/2015 15.52 15.75 15.23 15.55 2,452,662
12/22/2015 14.65 15.23 14.6 15.17 2,272,993
12/21/2015 14.64 14.79 14.43 14.61 2,025,945
12/18/2015 14.35 14.62 14.35 14.44 2,525,816
12/17/2015 14.71 14.71 14.35 14.45 2,044,628
12/16/2015 14.73 14.91 14.6 14.86 2,369,793
12/15/2015 14.95 15.14 14.58 14.69 2,243,037
12/14/2015 15.12 15.31 14.77 14.82 1,800,972
12/11/2015 15.57 15.57 15.2 15.25 2,114,337
12/10/2015 15.32 16.03 15.32 15.79 2,876,236
12/09/2015 15.28 15.68 15.19 15.37 2,085,061
12/08/2015 15.24 15.36 15.03 15.18 2,343,691
12/07/2015 16.02 16.03 15.34 15.46 2,021,265
12/04/2015 16.03 16.22 15.88 16.16 1,620,164
12/03/2015 16.14 16.24 15.8515 15.95 3,105,937
12/02/2015 16.29 16.44 15.98 16.04 2,176,121
12/01/2015 16.17 16.4 16.07 16.37 1,785,460
11/30/2015 15.93 16.22 15.819 16.08 1,473,738
11/27/2015 15.92 15.97 15.81 15.94 765,153
11/25/2015 15.95 16.22 15.81 16.07 1,311,332
11/24/2015 15.63 16.1 15.57 16.04 2,211,443
11/23/2015 15.74 15.97 15.55 15.6 2,169,951
11/20/2015 16.28 16.3 15.7 15.72 2,327,395
11/19/2015 16.19 16.39 16.12 16.17 2,074,769
11/18/2015 15.81 16.25 15.79 16.22 2,477,495
11/17/2015 16.22 16.22 15.58 15.64 2,701,609
11/16/2015 16.1 16.42 16 16.17 2,202,589
11/13/2015 15.93 16.33 15.83 15.98 3,290,424
11/12/2015 16.18 16.29 15.93 15.95 2,402,073
11/11/2015 16.76 16.76 16.29 16.45 1,393,028
11/10/2015 16.76 16.85 16.65 16.72 1,498,254
11/09/2015 17.07 17.11 16.56 16.89 2,705,059
11/06/2015 16.93 17.19 16.71 17.04 2,541,408
11/05/2015 17.6 17.64 17.1 17.2 2,032,494
11/04/2015 18.03 18.08 17.59 17.72 1,797,589
11/03/2015 17.72 18.36 17.72 18 2,078,757
11/02/2015 17.12 18.03 17.07 17.84 2,344,415
10/30/2015 17.32 17.44 17.02 17.22 1,759,804
10/29/2015 17.36 17.58 17.19 17.23 1,480,761
10/28/2015 17.24 17.92 17.21 17.54 2,538,476
10/27/2015 17.59 17.715 17.11 17.31 1,831,027
10/26/2015 18.44 18.44 17.72 17.75 2,144,267
10/23/2015 18.48 18.7 18.28 18.53 2,976,065
10/22/2015 17.96 18.465 17.9 18.28 2,716,046
10/21/2015 18.28 18.28 17.74 17.77 2,281,776
10/20/2015 18.32 18.59 18.17 18.29 2,628,736
10/19/2015 18.86 18.99 18.2 18.41 2,377,651
10/16/2015 19.68 19.68 18.94 19.05 2,552,913
10/15/2015 19.19 19.61 19.03 19.56 4,071,903
10/14/2015 19.19 19.37 19.02 19.2 2,737,877
10/13/2015 18.88 19.42 18.62 19.02 1,961,455
10/12/2015 19.95 19.95 18.95 19.09 2,667,520
10/09/2015 20.05 20.17 19.63 19.77 4,196,450
10/08/2015 19.12 19.83 19.0632 19.6 4,015,780
10/07/2015 19.34 19.65 18.8 19.2 3,981,124
10/06/2015 18.35 19.12 18.25 19.04 3,853,475
10/05/2015 17.61 18.31 17.56 18.28 3,858,022
10/02/2015 16.52 17.35 16.5 17.33 2,684,953
10/01/2015 16.75 17.13 16.41 16.57 2,495,693
09/30/2015 16.69 16.86 16.39 16.72 1,871,098
09/29/2015 16.45 16.73 16.36 16.47 1,468,919
09/28/2015 16.58 16.73 16.23 16.43 5,338,293
09/25/2015 17.44 17.48 16.82 16.93 2,838,857
09/24/2015 16.67 17.5 16.57 17.42 4,134,743
09/23/2015 17.36 17.4103 16.74 16.77 3,363,111
09/22/2015 17.69 17.73 17.1 17.29 4,950,112
09/21/2015 18.46 18.48 18.05 18.1 1,854,351
09/18/2015 18.79 18.79 18.3 18.41 2,237,776
09/17/2015 19.01 19.42 18.77 19.02 5,338,399
09/16/2015 18.6 19.17 18.48 19.08 2,668,376
09/15/2015 18.28 18.66 18.24 18.51 2,816,718
09/14/2015 18.67 18.84 18.1701 18.32 1,498,158
09/11/2015 18.94 18.97 18.6099 18.83 1,465,249
09/10/2015 19.26 19.39 18.9 19.02 2,627,815
09/09/2015 19.95 20 19.13 19.31 2,384,361
09/08/2015 19.77 20.2 19.44 19.7 2,285,201
09/04/2015 19.51 19.51 19.05 19.3 2,441,506
09/03/2015 19.53 20.195 19.491 19.63 2,703,504
09/02/2015 19.86 19.95 19.17 19.68 2,508,138
09/01/2015 20 20.39 19.36 19.53 2,851,473
08/31/2015 19.97 20.65 19.76 20.5 3,665,837
08/28/2015 19.61 20.59 19.56 20.19 4,093,836
08/27/2015 18.4 19.86 18.39 19.72 5,227,849
08/26/2015 18.28 18.29 17.79 18.01 3,242,660
08/25/2015 19.17 19.17 17.97 17.99 4,264,369
08/24/2015 18.18 19.38 18.06 18.32 5,624,611
08/21/2015 19.84 19.84 19.27 19.33 3,294,280
08/20/2015 20.05 20.16 19.71 19.72 2,318,899
08/19/2015 19.69 19.94 19.5 19.71 2,884,016
08/18/2015 20.19 20.34 19.72 19.82 2,915,501
08/17/2015 19.94 20.42 19.88 20.39 3,199,979
08/14/2015 19.8 20.1339 19.72 20.03 3,671,807
08/13/2015 20.05 20.15 19.58 19.69 3,706,261
08/12/2015 19.84 20.23 19.681 20.19 3,009,317
08/11/2015 20.09 20.09 19.55 19.94 4,783,876
08/10/2015 19.42 20.53 19.19 20.46 5,355,458
08/07/2015 20.06 20.32 19.135 19.22 4,028,405
08/06/2015 19.8 20.16 19.53 20.1 3,324,556
08/05/2015 20.09 20.41 19.71 19.72 1,749,922
08/04/2015 20.09 20.14 19.58 19.74 3,196,502
08/03/2015 20.09 20.16 19.72 19.81 3,058,408
07/31/2015 20.78 21 20.21 20.25 2,181,187
07/30/2015 20.81 21.03 20.38 20.53 5,067,073
07/29/2015 20.69 21.03 20.5 20.97 3,130,542
07/28/2015 19.98 20.78 19.735 20.6 4,333,574
07/27/2015 19.71 20.3 19.52 19.72 3,867,155
07/24/2015 20.25 20.25 19.65 20 3,578,202
07/23/2015 20.8 20.9 20.28 20.4 2,122,632
07/22/2015 20.57 20.85 20.26 20.66 1,784,166
07/21/2015 20.69 21.24 20.65 20.83 3,333,622
07/20/2015 21.28 21.367 20.6 20.62 2,626,689
07/17/2015 21.87 21.9716 21.48 21.52 2,291,898
07/16/2015 22.22 22.35 21.975 22.03 1,160,626
07/15/2015 22.9 22.9 22.09 22.2 3,313,989
07/14/2015 23.28 23.28 22.82 23.05 1,802,903
07/13/2015 22.72 23.23 22.39 23.2 5,033,413
07/10/2015 22.88 22.99 22.51 22.54 1,541,091
07/09/2015 22.92 23.03 22.52 22.54 1,835,841
07/08/2015 23.15 23.15 22.37 22.44 3,199,660
07/07/2015 23.26 23.3 22.37 23.19 2,553,074
07/06/2015 23.54 23.81 23.32 23.47 1,925,712
07/02/2015 23.98 24.07 23.57 23.87 1,750,915
07/01/2015 24.32 24.4 23.81 23.97 1,410,282
06/30/2015 25.16 25.25 24.24 24.33 5,348,376
06/29/2015 25.16 25.4469 25.05 25.07 2,534,990
06/26/2015 25.35 25.57 25.29 25.5 1,615,642
06/25/2015 25.9 25.95 25.44 25.5 1,434,922
06/24/2015 26.06 26.22 25.8 25.88 732,015
06/23/2015 25.77 26.16 25.69 26.12 1,278,830
06/22/2015 26.05 26.07 25.71 25.73 1,929,244
06/19/2015 26.42 26.42 26.01 26.01 1,273,903
06/18/2015 26.3 26.52 26.1 26.45 1,083,557
06/17/2015 26.21 26.3 25.8 26.27 1,355,664
06/16/2015 26.33 26.33 25.99 26.17 1,185,590
06/15/2015 26.32 26.42 26.04 26.21 1,376,050
06/12/2015 26.77 26.77 26.36 26.56 1,230,457
06/11/2015 26.97 27 26.675 26.75 1,305,750
06/10/2015 27.11 27.24 26.93 26.97 976,285
06/09/2015 27.01 27.2 26.72 26.73 1,092,600
06/08/2015 27.1 27.29 26.765 26.88 1,067,408
06/05/2015 27.25 27.345 27 27.22 1,447,856
06/04/2015 27.79 27.79 27.3 27.44 1,039,784
06/03/2015 27.77 28.24 27.59 27.67 1,221,047
06/02/2015 26.96 27.86 26.93 27.72 2,263,338
06/01/2015 27.11 27.17 26.73 26.92 1,646,804
05/29/2015 27.34 27.34 26.995 27.15 1,396,319
05/28/2015 27.37 27.37 26.96 27.33 903,958
05/27/2015 27.2 27.38 26.96 27.35 1,585,354
05/26/2015 27.75 27.76 27.0501 27.17 2,292,648
05/22/2015 27.73 28.02 27.54 27.88 1,787,482
05/21/2015 27.99 28.09 27.73 27.84 1,097,891
05/20/2015 28.06 28.16 27.64 27.99 1,267,568
05/19/2015 28.49 28.57 27.82 27.9 3,206,587
05/18/2015 29.1 29.1 28.625 28.73 2,424,067
05/15/2015 29.33 29.33 28.81 29.04 1,208,944
05/14/2015 29.29 29.57 29.06 29.13 1,854,461
05/13/2015 29.06 29.26 28.9 28.99 1,434,410
05/12/2015 29 29.09 28.67 28.84 1,348,894
05/11/2015 28.8 29.12 28.65 28.9 2,068,672
05/08/2015 28.69 28.86 28.46 28.64 1,447,777
05/07/2015 28.46 28.56 27.9726 28.41 2,407,506
05/06/2015 28.9 29.05 28.36 28.53 2,477,877
05/05/2015 29 29.17 28.615 28.72 1,858,825
05/04/2015 28.71 29 28.62 28.74 3,207,938
05/01/2015 28.3 28.77 28.21 28.52 2,216,057
04/30/2015 28.06 28.45 27.77 28.27 2,163,850
04/29/2015 28.22 28.34 28.01 28.14 1,683,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?