• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.02% Nasdaq Down0.42%

    SPDR S&P Metals and Mining ETF (XME)

    -NYSEArca
    27.98 Up 0.26(0.94%) 1:50PM EDT - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 23, 200645.5346.3245.5346.3210,20042.05
    Oct 20, 200646.5446.5445.8545.8917,60041.66
    Oct 19, 200646.2346.9546.0246.8911,10042.57
    Oct 18, 200646.4246.4245.0045.3717,70041.19
    Oct 17, 200645.7846.0345.1045.9514,30041.71
    Oct 16, 200645.9046.3045.6846.2724,00042.00
    Oct 13, 200644.7045.4944.7045.2025,70041.03
    Oct 12, 200643.6044.8043.6044.7818,60040.65
    Oct 11, 200643.5043.9543.1843.4011,80039.40
    Oct 10, 200642.4043.7742.4043.6511,60039.63
    Oct 9, 200642.5643.4042.4642.6115,10038.68
    Oct 6, 200641.5842.2241.4142.0710,90038.19
    Oct 5, 200641.1042.0940.9042.0598,80038.17
    Oct 4, 200639.9039.9838.9139.964,50036.28
    Oct 3, 200640.5540.5539.6739.6710,60036.01
    Oct 2, 200641.6041.7741.3341.336,00037.52
    Sep 29, 200641.5341.6741.3841.381,20037.56
    Sep 28, 200641.6241.6541.2041.354,60037.54
    Sep 27, 200641.5041.5940.9341.2511,60037.45
    Sep 26, 200640.0141.4040.0141.4012,80037.58
    Sep 25, 200639.5139.7738.4839.7212,40036.06
    Sep 22, 200640.7740.7740.0740.193,50036.48
    Sep 21, 200641.5241.7841.0441.042,00037.26
    Sep 20, 200641.3941.8540.7740.9310,20037.16
    Sep 19, 200642.0342.0341.0041.4314,40037.61
    Sep 18, 200641.8442.4841.8142.193,50038.30
    Sep 15, 200641.2341.6341.1441.513,90037.68
    Sep 15, 20060.09 Dividend
    Sep 14, 200642.4242.4541.1041.3016,00037.41
    Sep 13, 200641.4342.3641.4342.368,40038.37
    Sep 12, 200641.0341.7740.8641.1613,50037.28
    Sep 11, 200641.7441.8340.7540.8017,60036.96
    Sep 8, 200643.7343.7443.3243.395,10039.30
    Sep 7, 200644.2144.2143.7744.034,50039.88
    Sep 6, 200646.0446.0444.8944.907,50040.67
    Sep 5, 200645.3146.2845.3146.229,90041.87
    Sep 1, 200644.3345.2044.2045.086,00040.83
    Aug 31, 200644.1744.3144.1244.311,20040.14
    Aug 30, 200644.3544.3543.7443.895,40039.76
    Aug 29, 200644.2144.2343.3144.2313,90040.06
    Aug 28, 200644.0844.0843.8243.823,00039.69
    Aug 25, 200644.6344.7544.3044.4614,30040.27
    Aug 24, 200644.4644.4643.7444.077,50039.92
    Aug 23, 200645.2345.2344.2344.314,70040.14
    Aug 22, 200645.2545.2544.9445.017,90040.77
    Aug 21, 200645.1045.6345.0645.285,30041.02
    Aug 18, 200645.1745.1744.5245.101,70040.85
    Aug 17, 200645.3045.3944.4644.6612,20040.45
    Aug 16, 200644.7845.4544.7845.383,50041.11
    Aug 15, 200643.3044.1443.1843.985,40039.84
    Aug 14, 200643.3043.5842.8242.8244,00038.79
    Aug 11, 200644.4444.4443.5343.543,60039.44
    Aug 10, 200644.3744.6044.0744.438,60040.25
    Aug 9, 200644.3545.6444.3544.8456,00040.62
    Aug 8, 200645.9045.9044.7344.875,90040.64
    Aug 7, 200645.8046.1745.6145.925,50041.60
    Aug 4, 200647.0047.1545.2545.3053,90041.03
    Aug 3, 200646.2346.4846.0146.487,10042.10
    Aug 2, 200645.9647.0445.9646.3814,20042.01
    Aug 1, 200644.9145.3644.9145.3619,80041.09
    Jul 31, 200644.9546.2544.9045.9111,30041.59
    Jul 28, 200644.0844.0844.0844.08039.93
    Jul 27, 200645.3545.3944.0044.088,70039.93
    Jul 26, 200643.9844.8143.5544.8128,10040.59
    Jul 25, 200644.2645.3444.0245.3420,90041.07
    Jul 24, 200643.3243.8742.6843.5815,80039.48
    Jul 21, 200644.7044.7042.9442.9912,60038.94
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.