Dow Up0.11% Nasdaq Up0.50%

SPDR S&P Metals & Mining ETF (XME)

-NYSEArca
43.76 Up 0.44(1.02%) Aug 29, 8:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 15, 200643.3044.1443.1843.985,40040.46
Aug 14, 200643.3043.5842.8242.8244,00039.39
Aug 11, 200644.4444.4443.5343.543,60040.05
Aug 10, 200644.3744.6044.0744.438,60040.87
Aug 9, 200644.3545.6444.3544.8456,00041.25
Aug 8, 200645.9045.9044.7344.875,90041.28
Aug 7, 200645.8046.1745.6145.925,50042.24
Aug 4, 200647.0047.1545.2545.3053,90041.67
Aug 3, 200646.2346.4846.0146.487,10042.76
Aug 2, 200645.9647.0445.9646.3814,20042.67
Aug 1, 200644.9145.3644.9145.3619,80041.73
Jul 31, 200644.9546.2544.9045.9111,30042.23
Jul 28, 200644.0844.0844.0844.08040.55
Jul 27, 200645.3545.3944.0044.088,70040.55
Jul 26, 200643.9844.8143.5544.8128,10041.22
Jul 25, 200644.2645.3444.0245.3420,90041.71
Jul 24, 200643.3243.8742.6843.5815,80040.09
Jul 21, 200644.7044.7042.9442.9912,60039.55
Jul 20, 200647.0947.0944.7644.76143,90041.18
Jul 19, 200645.6747.4945.6747.206,70043.42
Jul 18, 200645.9045.9244.5245.1684,80041.54
Jul 17, 200646.2946.2945.0045.19111,00041.57
Jul 14, 200646.7446.7445.6046.0394,10042.34
Jul 13, 200647.8347.9046.5846.6367,70042.90
Jul 12, 200649.6049.9248.7648.7623,70044.86
Jul 11, 200649.0449.0648.3449.0682,60045.13
Jul 10, 200649.3449.3748.7449.0811,00045.15
Jul 7, 200649.8550.1849.2049.3623,10045.41
Jul 6, 200650.2050.7949.9750.0518,20046.04
Jul 5, 200650.0850.3449.3450.0016,10046.00
Jul 3, 200650.3750.8550.3750.839,70046.76
Jun 30, 200649.7049.8549.0049.4842,50045.52
Jun 29, 200646.1849.2946.1849.29125,10045.34
Jun 28, 200646.0946.3445.8146.3420,90042.63
Jun 27, 200646.5147.0645.9745.9711,90042.29
Jun 26, 200646.4846.4846.0546.314,70042.60
Jun 23, 200646.1946.2545.9745.9917,70042.31
Jun 22, 200644.4745.3244.4745.0714,00041.46
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.