Home > Quotes > XME > Historical Prices

SPDR S&P Metals & Mining ETF Historical Stock Prices

(ETF)
XME 
$38.74
*  
1.47
  negative  
3.94%
Get XME Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  37.27  38.80  37.207  38.74 6,307,554
05/20/2013 37.3 38.8 37.207 38.74 6,307,354
05/17/2013 37.3 37.46 37.09 37.27 2,929,921
05/16/2013 37 37.8 36.581 36.99 4,398,640
05/15/2013 37.36 37.49 37.06 37.15 4,109,528
05/14/2013 37.55 38.03 37.49 37.65 3,303,507
05/13/2013 38.35 38.5 37.745 37.84 2,758,781
05/10/2013 38.06 38.65 37.57 38.61 3,813,425
05/09/2013 38.39 38.8 37.86 38.03 3,991,920
05/08/2013 37.47 38.73 37.42 38.47 5,013,496
05/07/2013 37.59 37.789 37.02 37.31 2,244,198
05/06/2013 37.55 37.67 37.17 37.55 2,566,145
05/03/2013 37.07 37.88 37.07 37.41 6,000,546
05/02/2013 36.8 36.82 36.03 36.46 1,703,200
05/01/2013 36.84 36.84 35.995 36.47 4,358,194
04/30/2013 36.12 37.18 35.9 37.17 2,873,580
04/29/2013 36.23 36.8 36.12 36.53 1,981,328
04/26/2013 36.53 36.73 35.7 36.12 4,411,623
04/25/2013 36.7 37.47 36.52 36.75 4,933,212
04/24/2013 35.17 36.48 35.17 36.47 4,697,203
04/23/2013 35.15 35.38 34.55 35.02 2,308,126
04/22/2013 35.38 35.4106 34.43 35.24 4,127,517
04/19/2013 35.55 35.65 34.58 35.15 4,993,529
04/18/2013 34.57 35.77 34.306 35.15 6,980,028
04/17/2013 35.4 35.44 34.38 34.57 6,988,582
04/16/2013 36.18 36.42 35.6 35.77 4,335,902
04/15/2013 36.94 37.08 35.41 35.67 10,041,220
04/12/2013 38.62 39 37.73 38.05 8,761,851
04/11/2013 39.07 39.5001 38.65 38.93 5,029,192
04/10/2013 39.35 39.58 39 39.18 3,538,433
04/09/2013 38.15 39.6 38.15 39.3 7,759,483
04/08/2013 37.95 38.07 37.74 37.99 2,679,269
04/05/2013 37.42 38.17 37.33 37.95 6,592,839
04/04/2013 37.61 38.44 37.12 37.94 7,558,951
04/03/2013 38.48 38.59 37.02 37.58 9,547,444
04/02/2013 39.4 39.44 38.04 38.26 5,843,580
04/01/2013 40.32 40.37 39.16 39.4 4,948,280
03/28/2013 40.69 40.69 40.21 40.39 2,377,255
03/27/2013 40.05 40.85 39.8 40.79 2,904,972
03/26/2013 40.62 40.75 40.16 40.54 2,844,530
03/25/2013 40.54 40.64 40.1 40.46 1,942,567
03/22/2013 40.76 40.96 40.43 40.55 2,128,950
03/21/2013 40.67 41.19 40.64 40.77 2,668,948
03/20/2013 40.73 40.89 40.32 40.71 2,766,299
03/19/2013 41.06 41.06 40.08 40.5 4,048,115
03/18/2013 40.64 41.6 40.64 41.09 3,160,001
03/15/2013 40.9 41.47 40.88 41.2 4,339,074
03/14/2013 40.71 40.94 40.29 40.9 3,649,465
03/13/2013 41.29 41.3 40.46 40.58 4,026,276
03/12/2013 41.37 41.82 41.03 41.28 3,339,632
03/11/2013 41.32 41.62 40.93 41.24 3,014,007
03/08/2013 41.11 41.75 40.98 41.44 3,746,522
03/07/2013 40.7 41.17 40.64 40.87 2,915,299
03/06/2013 39.64 40.88 39.47 40.67 4,615,232
03/05/2013 39.7 40.14 39.33 39.37 3,917,040
03/04/2013 39.56 39.61 38.8 39.19 5,426,918
03/01/2013 40.24 40.29 39.59 39.73 4,301,034
02/28/2013 40.99 41.15 40.56 40.56 2,060,247
02/27/2013 40.31 41.2525 40.31 41.13 1,564,640
02/26/2013 40.75 40.8 40.05 40.72 2,847,893
02/25/2013 41.85 41.9 40.38 40.43 3,278,212
02/22/2013 41.76 41.84 41.04 41.47 2,578,479
02/21/2013 41.63 42.02 41.15 41.46 5,159,470
02/20/2013 43.67 43.76 41.72 41.85 6,694,217
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.