Quantcast

Historical Stock Prices

(ETF)
XME 
$36.12
*  
0.22
0.61%
Get XME Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 35.98 36.46 35.89 36.12 2,822,934
07/19/2018 36.32 36.34 35.75 35.9 3,133,034
07/18/2018 36.24 36.87 36.23 36.78 3,704,708
07/17/2018 35.65 36.32 35.61 36.17 1,710,931
07/16/2018 35.95 36.16 35.53 35.73 1,288,069
07/13/2018 35.99 36.27 35.78 35.95 1,993,196
07/12/2018 36.22 36.2832 35.9 36.09 2,188,854
07/11/2018 36.27 36.57 35.75 36.04 2,447,833
07/10/2018 36.61 36.95 36.44 36.77 2,032,774
07/09/2018 36.5 36.7 36.28 36.64 1,670,333
07/06/2018 35.91 36.38 35.64 36.25 2,243,398
07/05/2018 35.7 35.99 35.54 35.97 1,938,607
07/03/2018 35.68 35.95 35.275 35.36 1,222,084
07/02/2018 35.18 35.59 35.03 35.44 1,862,599
06/29/2018 35.49 35.77 35.42 35.47 2,200,563
06/28/2018 35.24 35.38 34.7101 35.26 1,492,394
06/27/2018 35.96 36.15 35.32 35.36 4,277,130
06/26/2018 35.55 35.945 35.21 35.86 1,705,004
06/25/2018 36.58 36.71 35.18 35.55 3,799,520
06/22/2018 36.77 37.175 36.68 37 1,829,765
06/21/2018 36.66 36.76 36.2 36.3 1,329,962
06/20/2018 36.75 36.8 36.2414 36.77 1,468,999
06/19/2018 36.5 36.63 35.7201 36.36 5,014,673
06/18/2018 36.6 37.28 36.5832 37.19 1,373,501
06/15/2018 37.43 37.51 36.53 36.91 3,914,665
06/14/2018 38.23 38.33 37.88 38.24 1,315,627
06/13/2018 38.34 38.46 37.8 37.96 1,351,913
06/12/2018 38.38 38.59 38.1 38.3 1,265,709
06/11/2018 38.21 38.51 38.07 38.31 3,275,298
06/08/2018 38.25 38.44 38.025 38.07 1,075,140
06/07/2018 38.62 38.77 38.01 38.29 2,427,763
06/06/2018 38.46 38.65 38.03 38.62 1,957,574
06/05/2018 37.73 38.21 37.69 38.11 1,768,439
06/04/2018 38.17 38.34 37.53 37.67 1,352,238
06/01/2018 37.77 38.175 37.7 37.84 1,812,411
05/31/2018 38 38.575 37.355 37.51 2,707,515
05/30/2018 37.07 37.77 37.02 37.52 2,460,612
05/29/2018 36.69 37.12 36.5 36.75 1,699,273
05/25/2018 36.96 37.11 36.63 36.83 2,516,503
05/24/2018 37.17 37.37 36.91 37.3 1,007,730
05/23/2018 37.1 37.24 36.88 37.22 2,024,619
05/22/2018 37.85 38.125 37.4 37.42 2,150,556
05/21/2018 37.82 37.95 37.19 37.58 1,681,216
05/18/2018 37.96 38.21 37.675 37.82 1,903,188
05/17/2018 37.51 38.14 37.51 37.95 1,764,081
05/16/2018 37.03 37.7566 37.03 37.59 1,763,732
05/15/2018 36.41 36.99 36.19 36.97 2,892,101
05/14/2018 37 37.26 36.6775 36.78 1,257,757
05/11/2018 36.88 37.29 36.87 36.93 1,910,658
05/10/2018 36.53 37.14 36.43 36.75 2,345,137
05/09/2018 36.16 36.509 36.15 36.22 1,438,760
05/08/2018 36.02 36.19 35.8311 36.09 1,924,627
05/07/2018 36.11 36.475 36.03 36.2 2,017,170
05/04/2018 35 36.13 34.69 35.99 1,470,084
05/03/2018 34.89 35.32 34.7 35.15 1,652,692
05/02/2018 34.65 35.22 34.6 34.78 4,176,481
05/01/2018 34.83 34.85 33.91 34.49 4,627,217
04/30/2018 35.13 35.36 34.86 34.97 1,781,835
04/27/2018 35.74 35.81 34.88 35.15 4,383,134
04/26/2018 36.21 36.489 35.6 35.96 2,779,169
04/25/2018 35.5 36.3 35.34 35.94 2,660,830
04/24/2018 36.27 36.545 35.24 35.79 3,451,690
04/23/2018 36.5 36.57 35.96 36.12 2,364,232
04/20/2018 37.14 37.28 36.6439 37.03 2,907,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XME

Research Brokers before you trade

Want to trade FX?

Smart Portfolio