Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

SPDR S&P Metals & Mining ETF (XME)

-NYSEArca
42.12 Up 0.35(0.84%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 11, 201240.2340.5639.6839.972,607,70038.87
Jul 10, 201241.4442.1739.6640.016,162,20038.90
Jul 9, 201241.6642.0341.0341.312,515,20040.17
Jul 6, 201242.2242.4041.6541.933,167,00040.77
Jul 5, 201242.9943.5942.5142.882,408,20041.70
Jul 3, 201241.9043.4741.8943.064,862,60041.87
Jul 2, 201241.4741.9540.8641.562,368,10040.41
Jun 29, 201241.1141.5840.8341.434,841,20040.29
Jun 28, 201239.1140.1039.0139.972,273,80038.87
Jun 27, 201238.7039.7138.3539.552,042,40038.46
Jun 26, 201238.5938.7637.8438.402,218,80037.34
Jun 25, 201238.8138.8338.2538.452,095,60037.39
Jun 22, 201239.4539.5938.8139.331,588,50038.24
Jun 21, 201240.8640.9539.0839.183,056,90038.10
Jun 20, 201240.8441.7540.4841.113,911,60039.97
Jun 19, 201240.0041.2939.7741.033,668,70039.90
Jun 18, 201239.4739.9239.0539.702,244,70038.60
Jun 15, 201239.4339.9739.0039.773,039,90038.67
Jun 15, 20120.151 Dividend
Jun 14, 201239.0139.4938.5039.432,914,80038.19
Jun 13, 201239.1139.7238.8038.963,051,00037.74
Jun 12, 201238.9739.4338.4839.334,292,80038.10
Jun 11, 201240.8341.0138.6238.673,869,70037.46
Jun 8, 201240.2740.4139.6240.303,300,70039.04
Jun 7, 201241.6942.2240.4840.486,344,70039.21
Jun 6, 201240.4741.1740.0540.742,968,20039.46
Jun 5, 201239.5040.2439.3839.823,342,50038.57
Jun 4, 201239.6039.7538.5039.655,666,70038.41
Jun 1, 201238.4040.0338.4039.575,071,30038.33
May 31, 201240.4940.5138.9439.403,927,60038.16
May 30, 201241.0641.2040.3440.443,286,70039.17
May 29, 201241.6442.2741.2641.863,283,60040.55
May 25, 201240.9241.2140.5640.892,192,60039.61
May 24, 201241.6041.6640.3341.095,577,90039.80
May 23, 201239.9441.4539.2841.396,529,60040.09
May 22, 201241.5141.9940.0140.415,942,80039.14
May 21, 201240.2441.5940.1441.483,206,90040.18
May 18, 201241.2241.4739.6939.976,987,00038.72
May 17, 201241.8642.2240.8941.005,660,10039.71
May 16, 201242.7343.5041.4941.576,254,80040.27
May 15, 201244.2344.5242.3442.575,952,10041.24
May 14, 201244.2445.0044.1644.353,449,90042.96
May 11, 201244.7045.8244.5744.953,811,80043.54
May 10, 201246.0946.1944.9045.343,944,80043.92
May 9, 201244.2346.0943.9245.446,715,90044.02
May 8, 201245.0545.3144.0645.295,065,80043.87
May 7, 201245.6946.2245.0345.622,781,10044.19
May 4, 201246.5046.8845.8045.933,382,10044.49
May 3, 201247.9948.3046.7047.024,009,00045.55
May 2, 201248.2948.5347.5147.922,515,90046.42
May 1, 201248.3649.5848.3648.833,162,10047.30
Apr 30, 201248.1248.7447.5548.452,820,40046.93
Apr 27, 201248.5748.8447.9948.282,679,30046.77
Apr 26, 201247.8848.5147.7848.481,864,00046.96
Apr 25, 201247.8148.4147.3848.243,556,80046.73
Apr 24, 201246.8447.7346.4647.063,648,30045.58
Apr 23, 201246.7246.9345.7046.775,359,90045.30
Apr 20, 201248.7749.2647.5447.624,606,90046.13
Apr 19, 201248.5049.2547.9848.294,153,30046.78
Apr 18, 201248.8349.3148.2748.433,718,40046.91
Apr 17, 201248.5949.7648.4348.953,688,20047.42
Apr 16, 201248.7049.1347.7448.093,886,50046.58
Apr 13, 201249.2249.2248.1048.205,783,30046.69
Apr 12, 201247.4849.7947.4849.535,061,50047.98
Apr 11, 201247.7148.2147.1847.323,632,90045.84
Apr 10, 201247.3547.7846.2046.915,675,40045.44
Apr 9, 201247.0747.9746.9447.463,691,00045.97
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.