Quantcast

Historical Stock Prices

(ETF)
XME 
$29.75
*  
0.45
1.54%
Get XME Alerts
*Delayed - data as of Nov. 21, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-AUG-2018 TO 21-NOV-2018

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.
11/21/2018 29.45 30.09 29.4 29.75 1,791,216
11/20/2018 30.05 30.1202 28.99 29.3 3,314,698
11/19/2018 31.1 31.18 30.25 30.53 2,941,893
11/16/2018 31 31.44 30.94 31.21 3,126,267
11/15/2018 30.31 31.0034 30.29 30.95 1,570,633
11/14/2018 30.67 31.11 30.13 30.39 2,256,176
11/13/2018 30.37 31.05 30.23 30.53 2,097,336
11/12/2018 30.84 30.9 30.27 30.37 1,666,647
11/09/2018 30.98 31.31 30.4801 30.89 2,213,464
11/08/2018 32 32 31.385 31.61 1,819,432
11/07/2018 32.13 32.2199 31.76 31.97 1,361,478
11/06/2018 31.8 32.045 31.575 31.8 1,767,786
11/05/2018 31.76 32.2 31.57 31.83 1,820,209
11/02/2018 31.39 31.89 31.19 31.76 3,482,753
11/01/2018 30.86 31.35 30.52 31.35 2,848,333
10/31/2018 30.33 30.7567 30.11 30.57 2,217,226
10/30/2018 29.71 30.39 29.563 30.04 6,919,536
10/29/2018 30.7 30.77 29.57 29.8 2,777,860
10/26/2018 30.04 30.55 29.65 30.22 3,512,776
10/25/2018 30.35 30.88 30.22 30.63 3,050,177
10/24/2018 31.86 32.09 30.06 30.66 4,791,943
10/23/2018 31.88 32.08 31.38 31.96 4,225,576
10/22/2018 32.4 32.7 32.04 32.53 1,270,731
10/19/2018 32.96 33.13 32.24 32.35 1,716,192
10/18/2018 33.24 33.44 32.71 32.9 2,465,388
10/17/2018 33.27 33.35 32.94 33.31 1,237,788
10/16/2018 33.09 33.3 32.8335 33.23 1,277,329
10/15/2018 32.83 33.19 32.74 32.84 3,715,562
10/12/2018 33.22 33.25 32.43 32.82 3,014,249
10/11/2018 32.48 33.14 32.12 32.78 5,196,873
10/10/2018 33.31 33.465 32.44 32.49 3,635,278
10/09/2018 33.68 33.89 33.44 33.53 2,179,317
10/08/2018 33.57 33.945 33.3 33.88 2,276,523
10/05/2018 33.82 34.035 33.395 33.71 3,029,498
10/04/2018 34.39 34.66 33.77 33.98 2,951,815
10/03/2018 34.6 34.65 34.2 34.34 2,394,994
10/02/2018 34.44 34.67 34.28 34.49 1,482,113
10/01/2018 34.32 34.66 34 34.39 1,597,207
09/28/2018 33.99 34.54 33.93 34.16 2,025,230
09/27/2018 34.2 34.32 33.79 34.1 1,504,268
09/26/2018 34.97 34.97 34.29 34.31 2,797,301
09/25/2018 34.76 35.18 34.72 35.09 1,596,031
09/24/2018 34.93 35.218 34.505 34.56 2,442,556
09/21/2018 35.14 35.16 34.7779 34.88 3,007,654
09/20/2018 35.62 35.74 34.99 35.17 1,928,507
09/19/2018 35.18 35.47 35.03 35.08 2,188,183
09/18/2018 34.59 34.95 34.4779 34.81 2,334,129
09/17/2018 33.9 34.53 33.9 34.22 3,190,709
09/14/2018 33.82 34.27 33.7 33.88 2,146,229
09/13/2018 34.27 34.376 33.58 33.78 1,570,210
09/12/2018 33.16 34.06 33.16 33.9 2,759,920
09/11/2018 32.97 33.16 32.6 33.15 1,641,759
09/10/2018 33.39 33.65 33.28 33.3 1,168,987
09/07/2018 33.35 33.67 33.01 33.31 1,741,583
09/06/2018 33.67 34.18 33.4168 33.58 1,551,762
09/05/2018 33.51 33.71 33.14 33.57 1,262,290
09/04/2018 33.55 33.57 33.13 33.39 2,383,092
08/31/2018 33.59 34.06 33.5761 33.94 1,313,280
08/30/2018 34.27 34.3299 33.54 33.81 3,592,680
08/29/2018 34.16 34.59 33.86 34.48 1,775,273
08/28/2018 34.52 34.75 34.02 34.19 1,856,176
08/27/2018 33.99 34.46 33.9 34.23 1,775,160
08/24/2018 33.68 33.87 33.527 33.84 1,981,066
08/23/2018 33.91 33.95 33.17 33.18 1,836,227
08/22/2018 34.17 34.34 33.99 34.11 854,839
08/21/2018 33.66 34.265 33.5709 34.03 1,119,893
*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?

Smart Portfolio