Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 2:14PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR S&P Metals & Mining (XME)At 1:00PM ET: 48.75  Down 1.58 (3.14%)  
MORE ON XME
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0949.8250.4149.3350.332,113,80050.33
24-Nov-0949.1749.4348.2949.272,779,80049.27
23-Nov-0950.1150.7348.8149.093,142,80049.09
20-Nov-0948.0648.8947.3648.813,836,70048.81
19-Nov-0949.2449.4047.7948.943,317,90048.94
18-Nov-0950.2550.7049.3549.774,094,80049.77
17-Nov-0948.7049.9848.4149.902,984,50049.90
16-Nov-0948.0549.5547.6449.054,304,40049.05
13-Nov-0946.3347.4346.0547.013,167,20047.01
12-Nov-0947.3747.8446.1846.493,723,70046.49
11-Nov-0947.5948.4247.3147.553,397,00047.55
10-Nov-0947.2047.3946.1147.012,500,20047.01
9-Nov-0946.5247.4946.4147.242,902,60047.24
6-Nov-0945.1546.6044.7045.492,312,30045.49
5-Nov-0944.6845.5144.3045.492,689,90045.49
4-Nov-0944.9945.5143.9644.103,542,10044.10
3-Nov-0941.6744.4541.5843.934,094,00043.93
2-Nov-0942.9243.9541.2342.515,282,60042.51
30-Oct-0944.3644.5041.6842.505,608,00042.50
29-Oct-0943.1344.9543.1244.473,697,10044.47
28-Oct-0944.3044.3842.0442.355,315,30042.35
27-Oct-0945.8045.9644.4144.803,021,90044.80
26-Oct-0947.4048.2545.5045.812,540,80045.81
23-Oct-0948.2948.7246.8047.133,907,40047.13
22-Oct-0948.2248.3446.7047.944,320,70047.94
21-Oct-0948.1449.8647.8248.254,370,00048.25
20-Oct-0949.7449.7447.5648.514,355,00048.51
19-Oct-0948.7149.4548.1549.052,284,00049.05
16-Oct-0948.6748.9148.0748.513,364,90048.51
15-Oct-0948.5649.6648.3049.482,765,70049.48
14-Oct-0948.7949.2448.3949.062,862,70049.06
13-Oct-0947.5348.0746.7247.852,842,40047.85
12-Oct-0948.3548.8447.2347.692,466,50047.69
9-Oct-0947.9348.1446.7947.592,822,50047.59
8-Oct-0948.1748.4647.1547.993,661,10047.99
7-Oct-0946.3147.0245.9246.812,662,40046.81
6-Oct-0946.2047.0245.6046.213,480,60046.21
5-Oct-0943.3945.2743.3945.112,930,90045.11
2-Oct-0942.7744.0742.2243.232,675,80043.23
1-Oct-0945.2245.5543.5443.544,662,80043.54
30-Sep-0946.2646.7744.9945.643,227,40045.64
29-Sep-0946.3146.7745.7445.991,946,20045.99
28-Sep-0945.5846.6045.0545.972,045,90045.97
25-Sep-0945.7146.5444.9945.273,739,60045.27
24-Sep-0948.1248.1245.7046.245,086,00046.24
23-Sep-0949.0949.3447.5447.773,983,20047.77
22-Sep-0948.6249.5848.5049.122,915,70049.12
21-Sep-0947.3047.8846.3347.573,342,80047.57
18-Sep-0948.5548.6247.2348.003,530,10048.00
18-Sep-09 $ 0.097 Dividend
17-Sep-0949.5050.1447.9748.425,175,60048.32
16-Sep-0948.9149.8748.5849.624,353,90049.52
15-Sep-0946.6248.3146.3547.903,460,60047.80
14-Sep-0945.0746.5644.8346.553,798,10046.46
11-Sep-0946.5847.1945.3945.953,316,00045.86
10-Sep-0943.8045.7743.5345.613,155,10045.52
9-Sep-0944.6544.7043.5244.213,306,80044.12
8-Sep-0943.9444.5543.5044.103,321,50044.01
4-Sep-0942.0042.3840.9842.381,680,00042.30
3-Sep-0941.0041.6240.3441.471,575,50041.39
2-Sep-0939.2840.4139.1740.332,096,50040.25
1-Sep-0940.8541.6639.4839.583,765,90039.50
31-Aug-0941.2241.2240.2940.603,484,00040.52
28-Aug-0941.9142.4041.2642.103,798,00042.02
27-Aug-0941.1541.5939.5941.145,349,30041.06
26-Aug-0941.2341.5240.4541.012,557,90040.93
25-Aug-0942.6542.8341.1741.314,092,10041.23
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions