• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    SPDR S&P Metals and Mining ETF (XME)

    -NYSEArca
    30.94 Up 0.60(1.98%) Dec 19, 4:00PM EST
    |After Hours : 30.94 0.00 (0.00%) Dec 19, 4:37PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 5, 201248.1248.9347.5547.722,867,10045.62
    Apr 4, 201248.5048.9647.9148.274,201,40046.15
    Apr 3, 201250.5450.5748.9749.465,992,90047.29
    Apr 2, 201249.6651.0949.5650.583,907,40048.36
    Mar 30, 201250.1450.2448.9649.722,862,30047.53
    Mar 29, 201248.6349.7848.1049.685,171,60047.50
    Mar 28, 201249.7549.7948.3048.965,563,00046.81
    Mar 27, 201250.4050.9849.8849.882,459,20047.69
    Mar 26, 201250.5550.8449.7150.253,172,10048.04
    Mar 23, 201249.1350.3349.0349.895,316,40047.70
    Mar 22, 201250.0750.0748.6749.145,417,60046.98
    Mar 21, 201251.2151.4850.3850.733,625,40048.50
    Mar 20, 201251.1051.2250.0651.034,074,70048.79
    Mar 19, 201251.0352.5750.7751.805,152,40049.52
    Mar 16, 201250.5451.3450.5350.956,675,00048.71
    Mar 16, 20120.113 Dividend
    Mar 15, 201249.9550.7449.4350.433,513,60048.11
    Mar 14, 201250.5350.6749.6349.885,482,60047.58
    Mar 13, 201249.8750.8649.6650.733,737,90048.39
    Mar 12, 201250.3850.9549.2749.354,446,10047.08
    Mar 9, 201249.4451.2149.3250.545,139,70048.21
    Mar 8, 201249.3049.6148.6349.382,708,70047.10
    Mar 7, 201249.1449.1448.2448.792,985,50046.54
    Mar 6, 201248.7148.8448.0748.694,873,90046.45
    Mar 5, 201251.2651.2649.6549.963,136,50047.66
    Mar 2, 201252.3252.5051.1751.443,075,20049.07
    Mar 1, 201252.3653.1652.2252.452,957,50050.03
    Feb 29, 201253.6454.1551.7651.824,830,50049.43
    Feb 28, 201253.2353.7853.0253.472,225,70051.01
    Feb 27, 201253.3853.6452.7553.232,179,30050.78
    Feb 24, 201253.7654.4353.5153.922,191,30051.43
    Feb 23, 201253.5954.0852.9453.871,973,80051.39
    Feb 22, 201253.9454.4653.3353.573,211,70051.10
    Feb 21, 201253.5254.7753.3653.984,605,20051.49
    Feb 17, 201253.7854.0352.8653.023,120,10050.58
    Feb 16, 201251.9653.6151.5053.533,993,30051.06
    Feb 15, 201252.5952.7451.6851.944,554,80049.55
    Feb 14, 201253.0153.0651.6752.265,055,00049.85
    Feb 13, 201254.0554.0552.8753.323,069,70050.86
    Feb 10, 201254.1554.2753.1153.254,270,80050.80
    Feb 9, 201255.5555.9654.6855.243,144,00052.69
    Feb 8, 201255.9456.7155.2955.472,922,10052.91
    Feb 7, 201256.3556.4155.2255.732,408,10053.16
    Feb 6, 201256.4556.9056.1056.581,105,20053.97
    Feb 3, 201256.8057.0656.0756.772,706,90054.15
    Feb 2, 201255.2756.5254.8055.813,128,70053.24
    Feb 1, 201254.8555.7654.6655.024,100,80052.48
    Jan 31, 201255.7656.0353.5454.224,609,50051.72
    Jan 30, 201254.8255.5154.2954.952,817,70052.42
    Jan 27, 201254.7456.0054.6755.833,796,50053.26
    Jan 26, 201256.3056.8054.6755.133,252,30052.59
    Jan 25, 201253.4155.8853.0155.645,391,20053.08
    Jan 24, 201252.9053.7452.2153.732,662,20051.25
    Jan 23, 201253.3354.3253.1153.553,200,50051.08
    Jan 20, 201252.7653.4652.6153.012,629,20050.57
    Jan 19, 201253.1553.6452.8453.111,893,00050.66
    Jan 18, 201251.8152.9651.4152.872,876,30050.43
    Jan 17, 201252.6152.9051.5051.832,405,10049.44
    Jan 13, 201252.4252.5451.1051.822,632,60049.43
    Jan 12, 201253.0953.4452.3753.262,288,50050.81
    Jan 11, 201252.5052.9351.6452.802,652,90050.37
    Jan 10, 201252.3052.9552.1952.484,778,90050.06
    Jan 9, 201251.5351.9050.9651.083,080,60048.73
    Jan 6, 201251.4051.8550.5251.313,774,10048.94
    Jan 5, 201251.3051.8550.2451.282,059,20048.92
    Jan 4, 201251.2052.1550.7351.822,614,10049.43
    Jan 3, 201250.7151.9450.7151.694,380,50049.31
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.