XME Historical Prices | SPDR S&P Metals & Mining ETF Stock

Dow

0.52% Nasdaq

1.11%

SPDR S&P Metals & Mining (XME)

-NYSEArca

38.43 0.47(1.21%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 27, 2012	43.87	44.13	43.32	44.05	2,804,500	43.74
Sep 26, 2012	42.83	43.84	41.93	43.24	7,080,000	42.93
Sep 25, 2012	44.63	44.87	42.95	42.98	4,330,300	42.68
Sep 24, 2012	44.57	44.79	44.06	44.29	3,726,300	43.98
Sep 21, 2012	45.95	46.28	45.13	45.19	2,197,900	44.87
Sep 21, 2012	0.141 Dividend
Sep 20, 2012	45.40	45.88	44.75	45.73	3,574,700	45.27
Sep 19, 2012	46.29	46.55	45.92	46.15	2,423,600	45.68
Sep 18, 2012	46.27	46.72	45.70	46.30	3,437,100	45.83
Sep 17, 2012	47.26	47.31	46.22	46.48	3,424,800	46.01
Sep 14, 2012	47.25	48.26	47.25	47.70	6,908,000	47.22
Sep 13, 2012	44.69	46.98	44.18	46.57	6,887,000	46.10
Sep 12, 2012	44.94	45.00	43.65	44.61	2,012,700	44.16
Sep 11, 2012	44.14	45.02	44.11	44.45	2,647,800	44.00
Sep 10, 2012	43.87	45.03	43.74	43.90	4,780,000	43.45
Sep 7, 2012	42.36	44.08	42.30	43.92	6,042,200	43.47
Sep 6, 2012	40.95	42.01	40.90	41.78	2,811,500	41.36
Sep 5, 2012	40.40	40.73	40.07	40.61	1,296,900	40.20
Sep 4, 2012	40.98	40.99	40.02	40.46	1,865,800	40.05
Aug 31, 2012	40.78	41.04	40.22	40.94	2,162,600	40.52
Aug 30, 2012	40.62	40.79	40.18	40.30	1,831,300	39.89
Aug 29, 2012	41.25	41.30	40.65	41.10	2,085,300	40.68
Aug 28, 2012	41.17	41.67	41.15	41.27	1,856,800	40.85
Aug 27, 2012	42.07	42.09	41.27	41.37	2,259,600	40.95
Aug 24, 2012	42.01	42.16	41.41	41.95	2,635,400	41.52
Aug 23, 2012	42.98	43.12	42.05	42.17	2,470,600	41.74
Aug 22, 2012	42.84	43.26	42.38	43.15	2,063,400	42.71
Aug 21, 2012	42.94	44.00	42.67	42.90	4,456,000	42.46
Aug 20, 2012	41.84	42.53	41.63	42.39	2,509,900	41.96
Aug 17, 2012	41.92	42.31	41.66	41.99	3,815,000	41.56
Aug 16, 2012	41.13	42.19	40.89	41.82	3,438,100	41.40
Aug 15, 2012	40.89	41.04	40.39	41.02	1,869,300	40.60
Aug 14, 2012	41.78	41.90	40.86	41.06	2,730,900	40.64
Aug 13, 2012	42.38	42.56	41.18	41.50	4,102,600	41.08
Aug 10, 2012	41.98	42.59	41.68	42.51	3,750,700	42.08
Aug 9, 2012	41.50	42.78	41.26	42.39	4,586,000	41.96
Aug 8, 2012	41.50	42.28	41.20	41.60	3,801,200	41.18
Aug 7, 2012	41.23	42.03	41.21	41.60	3,729,600	41.18
Aug 6, 2012	40.18	41.60	40.07	40.99	3,177,500	40.57
Aug 3, 2012	39.75	40.67	39.48	39.98	3,353,200	39.57
Aug 2, 2012	39.15	40.49	38.55	38.98	5,652,300	38.58
Aug 1, 2012	40.01	40.49	39.43	39.73	3,860,000	39.33
Jul 31, 2012	39.68	40.48	39.61	39.80	4,923,400	39.40
Jul 30, 2012	39.50	39.91	38.98	39.80	2,578,900	39.40
Jul 27, 2012	38.12	39.67	37.71	39.44	3,927,600	39.04
Jul 26, 2012	38.01	38.09	37.25	37.67	1,506,800	37.29
Jul 25, 2012	37.84	38.04	37.10	37.25	2,767,200	36.87
Jul 24, 2012	38.92	39.24	37.31	37.63	3,056,100	37.25
Jul 23, 2012	38.73	39.01	38.29	38.88	2,106,500	38.49
Jul 20, 2012	39.71	39.98	39.52	39.59	2,068,000	39.19
Jul 19, 2012	39.93	40.42	39.84	40.12	2,207,800	39.71
Jul 18, 2012	39.59	40.25	39.43	39.78	1,781,600	39.38
Jul 17, 2012	40.13	40.25	39.01	39.90	4,385,900	39.49
Jul 16, 2012	40.35	40.35	39.64	39.99	1,929,200	39.58
Jul 13, 2012	40.17	40.81	40.11	40.54	3,220,500	40.13
Jul 12, 2012	39.39	40.42	38.77	39.99	6,749,700	39.58
Jul 11, 2012	40.23	40.56	39.68	39.97	2,607,700	39.56
Jul 10, 2012	41.44	42.17	39.66	40.01	6,162,200	39.60
Jul 9, 2012	41.66	42.03	41.03	41.31	2,515,200	40.89
Jul 6, 2012	42.22	42.40	41.65	41.93	3,167,000	41.50
Jul 5, 2012	42.99	43.59	42.51	42.88	2,408,200	42.44
Jul 3, 2012	41.90	43.47	41.89	43.06	4,862,600	42.62
Jul 2, 2012	41.47	41.95	40.86	41.56	2,368,100	41.14
Jun 29, 2012	41.11	41.58	40.83	41.43	4,841,200	41.01
Jun 28, 2012	39.11	40.10	39.01	39.97	2,273,800	39.56
Jun 27, 2012	38.70	39.71	38.35	39.55	2,042,400	39.15
Jun 26, 2012	38.59	38.76	37.84	38.40	2,218,800	38.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XME

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Metals & Mining (XME)