XME Historical Prices | SPDR S&P Metals & Mining ETF Stock

Dow

0.52% Nasdaq

1.11%

SPDR S&P Metals & Mining (XME)

-NYSEArca

38.43 0.47(1.21%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	39.28	39.92	37.99	38.43	4,419,200	38.43
May 21, 2013	38.96	39.56	38.47	38.90	4,742,000	38.90
May 20, 2013	37.30	38.80	37.21	38.74	6,307,400	38.74
May 17, 2013	37.30	37.46	37.09	37.27	2,930,000	37.27
May 16, 2013	37.00	37.80	36.58	36.99	4,398,700	36.99
May 15, 2013	37.36	37.49	37.06	37.15	4,109,600	37.15
May 14, 2013	37.55	38.03	37.49	37.65	3,303,600	37.65
May 13, 2013	38.35	38.50	37.74	37.84	2,758,800	37.84
May 10, 2013	38.06	38.65	37.57	38.61	3,813,500	38.61
May 9, 2013	38.39	38.80	37.86	38.03	3,992,000	38.03
May 8, 2013	37.47	38.73	37.42	38.47	5,013,500	38.47
May 7, 2013	37.59	37.79	37.02	37.31	2,244,200	37.31
May 6, 2013	37.55	37.67	37.17	37.55	2,566,200	37.55
May 3, 2013	37.07	37.88	37.07	37.41	6,000,600	37.41
May 2, 2013	36.80	36.82	36.03	36.46	1,703,200	36.46
May 1, 2013	36.84	36.84	35.99	36.47	4,358,200	36.47
Apr 30, 2013	36.12	37.18	35.90	37.17	2,873,600	37.17
Apr 29, 2013	36.23	36.80	36.12	36.53	1,981,400	36.53
Apr 26, 2013	36.53	36.73	35.70	36.12	4,411,700	36.12
Apr 25, 2013	36.70	37.47	36.52	36.75	4,935,300	36.75
Apr 24, 2013	35.17	36.48	35.17	36.47	4,697,300	36.47
Apr 23, 2013	35.15	35.38	34.55	35.02	2,310,200	35.02
Apr 22, 2013	35.38	35.41	34.43	35.24	4,127,600	35.24
Apr 19, 2013	35.55	35.65	34.58	35.15	4,993,600	35.15
Apr 18, 2013	34.57	35.77	34.31	35.15	6,980,100	35.15
Apr 17, 2013	35.40	35.44	34.38	34.57	6,988,600	34.57
Apr 16, 2013	36.18	36.42	35.60	35.77	4,336,000	35.77
Apr 15, 2013	36.94	37.08	35.41	35.67	10,041,300	35.67
Apr 12, 2013	38.62	39.00	37.73	38.05	8,761,900	38.05
Apr 11, 2013	39.07	39.50	38.65	38.93	5,029,200	38.93
Apr 10, 2013	39.35	39.58	39.00	39.18	3,538,500	39.18
Apr 9, 2013	38.15	39.60	38.15	39.30	7,759,500	39.30
Apr 8, 2013	37.95	38.07	37.74	37.99	2,679,300	37.99
Apr 5, 2013	37.42	38.17	37.33	37.95	6,592,900	37.95
Apr 4, 2013	37.61	38.44	37.12	37.94	7,559,000	37.94
Apr 3, 2013	38.48	38.59	37.02	37.58	9,547,500	37.58
Apr 2, 2013	39.40	39.44	38.04	38.26	5,843,600	38.26
Apr 1, 2013	40.32	40.37	39.16	39.40	4,948,300	39.40
Mar 28, 2013	40.69	40.69	40.21	40.39	2,377,300	40.39
Mar 27, 2013	40.05	40.85	39.80	40.79	2,905,000	40.79
Mar 26, 2013	40.62	40.75	40.16	40.54	2,844,600	40.54
Mar 25, 2013	40.54	40.64	40.10	40.46	1,942,600	40.46
Mar 22, 2013	40.76	40.96	40.43	40.55	2,129,000	40.55
Mar 21, 2013	40.67	41.19	40.64	40.77	2,669,000	40.77
Mar 20, 2013	40.73	40.89	40.32	40.71	2,766,300	40.71
Mar 19, 2013	41.06	41.06	40.08	40.50	4,048,200	40.50
Mar 18, 2013	40.64	41.60	40.64	41.09	3,160,000	41.09
Mar 15, 2013	40.90	41.47	40.88	41.20	4,339,100	41.20
Mar 15, 2013	0.102 Dividend
Mar 14, 2013	40.71	40.94	40.29	40.90	3,649,500	40.80
Mar 13, 2013	41.29	41.30	40.46	40.58	4,026,300	40.48
Mar 12, 2013	41.37	41.82	41.03	41.28	3,339,700	41.18
Mar 11, 2013	41.32	41.62	40.93	41.24	3,014,100	41.14
Mar 8, 2013	41.11	41.75	40.98	41.44	3,746,600	41.34
Mar 7, 2013	40.70	41.17	40.64	40.87	2,915,300	40.77
Mar 6, 2013	39.64	40.88	39.47	40.67	4,615,300	40.57
Mar 5, 2013	39.70	40.14	39.33	39.37	3,917,100	39.27
Mar 4, 2013	39.56	39.61	38.80	39.19	5,427,000	39.09
Mar 1, 2013	40.24	40.29	39.59	39.73	4,301,100	39.63
Feb 28, 2013	40.99	41.15	40.56	40.56	2,060,300	40.46
Feb 27, 2013	40.31	41.25	40.31	41.13	1,564,700	41.03
Feb 26, 2013	40.75	40.80	40.05	40.72	2,847,900	40.62
Feb 25, 2013	41.85	41.90	40.38	40.43	3,278,300	40.33
Feb 22, 2013	41.76	41.84	41.04	41.47	2,578,500	41.37
Feb 21, 2013	41.63	42.02	41.15	41.46	5,159,500	41.36
Feb 20, 2013	43.67	43.76	41.72	41.85	6,694,300	41.75
Feb 19, 2013	44.47	44.57	43.66	43.97	4,500,800	43.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XME

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Metals & Mining (XME)