Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

SPDR S&P Metals & Mining ETF (XME)

-PCX
42.08 Up 0.27(0.65%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 1, 200652.3552.3551.1451.7176,10047.67
Nov 30, 200651.5052.2951.2952.1031,10048.03
Nov 29, 200650.2851.4050.1951.4024,20047.39
Nov 28, 200649.5949.9449.3349.8910,00046.00
Nov 27, 200650.7050.7049.5049.6129,90045.74
Nov 24, 200650.4550.7950.3550.6610,30046.71
Nov 22, 200650.5750.5749.6950.2933,60046.36
Nov 21, 200649.3550.0849.2050.0714,30046.16
Nov 20, 200648.9949.4848.5548.6020,10044.81
Nov 17, 200646.3447.6246.3447.487,30043.77
Nov 16, 200648.2848.2846.3546.4117,40042.79
Nov 15, 200647.4448.4547.2648.027,00044.27
Nov 14, 200647.5947.6947.0947.5822,20043.87
Nov 13, 200646.8547.7046.7347.6228,20043.90
Nov 10, 200648.3048.3447.0447.3919,00043.69
Nov 9, 200648.0049.2147.9148.4743,70044.69
Nov 8, 200648.0348.1347.4947.7617,30044.03
Nov 7, 200648.1448.3547.5847.83111,40044.10
Nov 6, 200647.3848.4247.3848.1623,20044.40
Nov 3, 200647.1347.4547.1047.3610,30043.66
Nov 2, 200646.7047.1146.2846.8532,80043.19
Nov 1, 200647.9548.6446.5646.5922,60042.95
Oct 31, 200647.1747.5946.9347.4526,20043.75
Oct 30, 200647.9948.0947.6347.6310,60043.91
Oct 27, 200648.1349.0448.0248.0219,70044.27
Oct 26, 200648.3948.5047.6748.2324,40044.46
Oct 25, 200648.1248.7247.9248.4323,10044.65
Oct 24, 200646.2048.1146.2048.1124,40044.35
Oct 23, 200645.5346.3245.5346.3210,20042.70
Oct 20, 200646.5446.5445.8545.8917,60042.31
Oct 19, 200646.2346.9546.0246.8911,10043.23
Oct 18, 200646.4246.4245.0045.3717,70041.83
Oct 17, 200645.7846.0345.1045.9514,30042.36
Oct 16, 200645.9046.3045.6846.2724,00042.66
Oct 13, 200644.7045.4944.7045.2025,70041.67
Oct 12, 200643.6044.8043.6044.7818,60041.28
Oct 11, 200643.5043.9543.1843.4011,80040.01
Oct 10, 200642.4043.7742.4043.6511,60040.24
Oct 9, 200642.5643.4042.4642.6115,10039.28
Oct 6, 200641.5842.2241.4142.0710,90038.79
Oct 5, 200641.1042.0940.9042.0598,80038.77
Oct 4, 200639.9039.9838.9139.964,50036.84
Oct 3, 200640.5540.5539.6739.6710,60036.57
Oct 2, 200641.6041.7741.3341.336,00038.10
Sep 29, 200641.5341.6741.3841.381,20038.15
Sep 28, 200641.6241.6541.2041.354,60038.12
Sep 27, 200641.5041.5940.9341.2511,60038.03
Sep 26, 200640.0141.4040.0141.4012,80038.17
Sep 25, 200639.5139.7738.4839.7212,40036.62
Sep 22, 200640.7740.7740.0740.193,50037.05
Sep 21, 200641.5241.7841.0441.042,00037.84
Sep 20, 200641.3941.8540.7740.9310,20037.73
Sep 19, 200642.0342.0341.0041.4314,40038.20
Sep 18, 200641.8442.4841.8142.193,50038.90
Sep 15, 200641.2341.6341.1441.513,90038.27
Sep 15, 20060.09 Dividend
Sep 14, 200642.4242.4541.1041.3016,00037.99
Sep 13, 200641.4342.3641.4342.368,40038.97
Sep 12, 200641.0341.7740.8641.1613,50037.86
Sep 11, 200641.7441.8340.7540.8017,60037.53
Sep 8, 200643.7343.7443.3243.395,10039.92
Sep 7, 200644.2144.2143.7744.034,50040.50
Sep 6, 200646.0446.0444.8944.907,50041.30
Sep 5, 200645.3146.2845.3146.229,90042.52
Sep 1, 200644.3345.2044.2045.086,00041.47
Aug 31, 200644.1744.3144.1244.311,20040.76
Aug 30, 200644.3544.3543.7443.895,40040.38
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.