• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    SPDR S&P Metals and Mining ETF (XME)

    -NYSEArca
    30.35 Up 1.00(3.41%) Dec 17, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 17, 200646.2946.2945.0045.19111,00041.40
    Jul 14, 200646.7446.7445.6046.0394,10042.17
    Jul 13, 200647.8347.9046.5846.6367,70042.72
    Jul 12, 200649.6049.9248.7648.7623,70044.67
    Jul 11, 200649.0449.0648.3449.0682,60044.94
    Jul 10, 200649.3449.3748.7449.0811,00044.96
    Jul 7, 200649.8550.1849.2049.3623,10045.22
    Jul 6, 200650.2050.7949.9750.0518,20045.85
    Jul 5, 200650.0850.3449.3450.0016,10045.80
    Jul 3, 200650.3750.8550.3750.839,70046.56
    Jun 30, 200649.7049.8549.0049.4842,50045.33
    Jun 29, 200646.1849.2946.1849.29125,10045.15
    Jun 28, 200646.0946.3445.8146.3420,90042.45
    Jun 27, 200646.5147.0645.9745.9711,90042.11
    Jun 26, 200646.4846.4846.0546.314,70042.42
    Jun 23, 200646.1946.2545.9745.9917,70042.13
    Jun 22, 200644.4745.3244.4745.0714,00041.29
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.