• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    SPDR S&P Metals and Mining ETF (XME)

    -NYSEArca
    28.52 Up 0.25(0.88%) May 1, 4:00PM EDT
    |After Hours : 28.52 0.00 (0.00%) May 1, 4:12PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jul 20, 200647.0947.0944.7644.76143,90040.54
    Jul 19, 200645.6747.4945.6747.206,70042.75
    Jul 18, 200645.9045.9244.5245.1684,80040.91
    Jul 17, 200646.2946.2945.0045.19111,00040.93
    Jul 14, 200646.7446.7445.6046.0394,10041.69
    Jul 13, 200647.8347.9046.5846.6367,70042.24
    Jul 12, 200649.6049.9248.7648.7623,70044.17
    Jul 11, 200649.0449.0648.3449.0682,60044.44
    Jul 10, 200649.3449.3748.7449.0811,00044.46
    Jul 7, 200649.8550.1849.2049.3623,10044.71
    Jul 6, 200650.2050.7949.9750.0518,20045.34
    Jul 5, 200650.0850.3449.3450.0016,10045.29
    Jul 3, 200650.3750.8550.3750.839,70046.04
    Jun 30, 200649.7049.8549.0049.4842,50044.82
    Jun 29, 200646.1849.2946.1849.29125,10044.65
    Jun 28, 200646.0946.3445.8146.3420,90041.98
    Jun 27, 200646.5147.0645.9745.9711,90041.64
    Jun 26, 200646.4846.4846.0546.314,70041.95
    Jun 23, 200646.1946.2545.9745.9917,70041.66
    Jun 22, 200644.4745.3244.4745.0714,00040.83
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.