XME: Historical Prices for SPDR S&P METALS & MI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	49.82	50.41	49.33	50.33	2,113,800	50.33
24-Nov-09	49.17	49.43	48.29	49.27	2,779,800	49.27
23-Nov-09	50.11	50.73	48.81	49.09	3,142,800	49.09
20-Nov-09	48.06	48.89	47.36	48.81	3,836,700	48.81
19-Nov-09	49.24	49.40	47.79	48.94	3,317,900	48.94
18-Nov-09	50.25	50.70	49.35	49.77	4,094,800	49.77
17-Nov-09	48.70	49.98	48.41	49.90	2,984,500	49.90
16-Nov-09	48.05	49.55	47.64	49.05	4,304,400	49.05
13-Nov-09	46.33	47.43	46.05	47.01	3,167,200	47.01
12-Nov-09	47.37	47.84	46.18	46.49	3,723,700	46.49
11-Nov-09	47.59	48.42	47.31	47.55	3,397,000	47.55
10-Nov-09	47.20	47.39	46.11	47.01	2,500,200	47.01
9-Nov-09	46.52	47.49	46.41	47.24	2,902,600	47.24
6-Nov-09	45.15	46.60	44.70	45.49	2,312,300	45.49
5-Nov-09	44.68	45.51	44.30	45.49	2,689,900	45.49
4-Nov-09	44.99	45.51	43.96	44.10	3,542,100	44.10
3-Nov-09	41.67	44.45	41.58	43.93	4,094,000	43.93
2-Nov-09	42.92	43.95	41.23	42.51	5,282,600	42.51
30-Oct-09	44.36	44.50	41.68	42.50	5,608,000	42.50
29-Oct-09	43.13	44.95	43.12	44.47	3,697,100	44.47
28-Oct-09	44.30	44.38	42.04	42.35	5,315,300	42.35
27-Oct-09	45.80	45.96	44.41	44.80	3,021,900	44.80
26-Oct-09	47.40	48.25	45.50	45.81	2,540,800	45.81
23-Oct-09	48.29	48.72	46.80	47.13	3,907,400	47.13
22-Oct-09	48.22	48.34	46.70	47.94	4,320,700	47.94
21-Oct-09	48.14	49.86	47.82	48.25	4,370,000	48.25
20-Oct-09	49.74	49.74	47.56	48.51	4,355,000	48.51
19-Oct-09	48.71	49.45	48.15	49.05	2,284,000	49.05
16-Oct-09	48.67	48.91	48.07	48.51	3,364,900	48.51
15-Oct-09	48.56	49.66	48.30	49.48	2,765,700	49.48
14-Oct-09	48.79	49.24	48.39	49.06	2,862,700	49.06
13-Oct-09	47.53	48.07	46.72	47.85	2,842,400	47.85
12-Oct-09	48.35	48.84	47.23	47.69	2,466,500	47.69
9-Oct-09	47.93	48.14	46.79	47.59	2,822,500	47.59
8-Oct-09	48.17	48.46	47.15	47.99	3,661,100	47.99
7-Oct-09	46.31	47.02	45.92	46.81	2,662,400	46.81
6-Oct-09	46.20	47.02	45.60	46.21	3,480,600	46.21
5-Oct-09	43.39	45.27	43.39	45.11	2,930,900	45.11
2-Oct-09	42.77	44.07	42.22	43.23	2,675,800	43.23
1-Oct-09	45.22	45.55	43.54	43.54	4,662,800	43.54
30-Sep-09	46.26	46.77	44.99	45.64	3,227,400	45.64
29-Sep-09	46.31	46.77	45.74	45.99	1,946,200	45.99
28-Sep-09	45.58	46.60	45.05	45.97	2,045,900	45.97
25-Sep-09	45.71	46.54	44.99	45.27	3,739,600	45.27
24-Sep-09	48.12	48.12	45.70	46.24	5,086,000	46.24
23-Sep-09	49.09	49.34	47.54	47.77	3,983,200	47.77
22-Sep-09	48.62	49.58	48.50	49.12	2,915,700	49.12
21-Sep-09	47.30	47.88	46.33	47.57	3,342,800	47.57
18-Sep-09	48.55	48.62	47.23	48.00	3,530,100	48.00
18-Sep-09	$ 0.097 Dividend
17-Sep-09	49.50	50.14	47.97	48.42	5,175,600	48.32
16-Sep-09	48.91	49.87	48.58	49.62	4,353,900	49.52
15-Sep-09	46.62	48.31	46.35	47.90	3,460,600	47.80
14-Sep-09	45.07	46.56	44.83	46.55	3,798,100	46.46
11-Sep-09	46.58	47.19	45.39	45.95	3,316,000	45.86
10-Sep-09	43.80	45.77	43.53	45.61	3,155,100	45.52
9-Sep-09	44.65	44.70	43.52	44.21	3,306,800	44.12
8-Sep-09	43.94	44.55	43.50	44.10	3,321,500	44.01
4-Sep-09	42.00	42.38	40.98	42.38	1,680,000	42.30
3-Sep-09	41.00	41.62	40.34	41.47	1,575,500	41.39
2-Sep-09	39.28	40.41	39.17	40.33	2,096,500	40.25
1-Sep-09	40.85	41.66	39.48	39.58	3,765,900	39.50
31-Aug-09	41.22	41.22	40.29	40.60	3,484,000	40.52
28-Aug-09	41.91	42.40	41.26	42.10	3,798,000	42.02
27-Aug-09	41.15	41.59	39.59	41.14	5,349,300	41.06
26-Aug-09	41.23	41.52	40.45	41.01	2,557,900	40.93
25-Aug-09	42.65	42.83	41.17	41.31	4,092,100	41.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions