SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 60.85 | 61.20 | 60.25 | 60.84 | 60.84 | 3,977,111 |
| May 02, 2024 | 59.56 | 60.34 | 59.17 | 60.10 | 60.10 | 3,111,900 |
| May 01, 2024 | 59.98 | 60.70 | 58.91 | 59.29 | 59.29 | 5,370,300 |
| Apr 30, 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 59.27 | 4,918,800 |
| Apr 29, 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 61.39 | 2,054,900 |
| Apr 26, 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | 2,098,200 |
| Apr 25, 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | 5,040,600 |
| Apr 24, 2024 | 59.78 | 60.09 | 58.75 | 59.30 | 59.30 | 3,322,900 |
| Apr 23, 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 59.50 | 4,507,500 |
| Apr 22, 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | 2,807,200 |
| Apr 19, 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
| Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
| Apr 17, 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
| Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
| Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
| Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
| Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
| Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
| Apr 09, 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
| Apr 08, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
| Apr 05, 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
| Apr 04, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
| Apr 03, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
| Apr 02, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
| Apr 01, 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
| Mar 28, 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
| Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
| Mar 26, 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
| Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
| Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
| Mar 21, 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
| Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
| Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
| Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
| Mar 18, 2024 | 0.103 Dividend | |||||
| Mar 15, 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
| Mar 14, 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
| Mar 13, 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
| Mar 12, 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
| Mar 11, 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
| Mar 08, 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
| Mar 07, 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
| Mar 06, 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
| Mar 05, 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
| Mar 04, 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
| Mar 01, 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
| Feb 29, 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
| Feb 28, 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
| Feb 27, 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
| Feb 26, 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
| Feb 23, 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
| Feb 22, 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
| Feb 21, 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
| Feb 20, 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
| Feb 16, 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
| Feb 15, 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
| Feb 14, 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
| Feb 13, 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
| Feb 12, 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
| Feb 09, 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
| Feb 08, 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
| Feb 07, 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
| Feb 06, 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
| Feb 05, 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
| Feb 02, 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
| Feb 01, 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
| Jan 31, 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
| Jan 30, 2024 | 57.41 | 58.14 | 57.12 | 58.11 | 58.00 | 2,198,400 |
| Jan 29, 2024 | 57.02 | 57.82 | 56.28 | 57.80 | 57.69 | 1,655,600 |
| Jan 26, 2024 | 56.85 | 57.34 | 56.56 | 57.06 | 56.96 | 2,424,000 |
| Jan 25, 2024 | 57.80 | 57.80 | 56.20 | 56.69 | 56.59 | 2,936,100 |
| Jan 24, 2024 | 58.34 | 58.48 | 57.11 | 57.15 | 57.05 | 2,318,000 |
| Jan 23, 2024 | 57.50 | 57.98 | 57.06 | 57.43 | 57.33 | 1,944,200 |
| Jan 22, 2024 | 56.22 | 56.92 | 56.03 | 56.83 | 56.73 | 2,387,500 |
| Jan 19, 2024 | 56.56 | 56.56 | 55.55 | 56.41 | 56.31 | 2,376,200 |
| Jan 18, 2024 | 56.20 | 56.35 | 55.52 | 56.22 | 56.12 | 2,557,300 |
| Jan 17, 2024 | 55.14 | 55.70 | 54.90 | 55.60 | 55.50 | 2,542,100 |
| Jan 16, 2024 | 57.14 | 57.26 | 55.88 | 56.03 | 55.93 | 2,535,100 |
| Jan 12, 2024 | 57.64 | 58.51 | 57.29 | 57.53 | 57.43 | 3,006,400 |
| Jan 11, 2024 | 57.20 | 57.23 | 56.32 | 56.95 | 56.85 | 2,443,300 |
| Jan 10, 2024 | 57.64 | 57.66 | 56.84 | 57.15 | 57.05 | 3,638,800 |
| Jan 09, 2024 | 58.21 | 58.21 | 57.61 | 57.66 | 57.55 | 3,120,600 |
| Jan 08, 2024 | 57.99 | 58.51 | 57.06 | 58.51 | 58.40 | 2,792,600 |
| Jan 05, 2024 | 58.06 | 58.75 | 57.81 | 58.17 | 58.06 | 2,568,800 |
| Jan 04, 2024 | 58.24 | 58.90 | 57.92 | 58.29 | 58.18 | 2,697,500 |
| Jan 03, 2024 | 58.44 | 58.98 | 57.76 | 58.17 | 58.06 | 3,870,400 |
| Jan 02, 2024 | 59.45 | 60.29 | 59.01 | 59.32 | 59.21 | 4,083,400 |
| Dec 29, 2023 | 60.65 | 60.68 | 59.73 | 59.83 | 59.72 | 2,122,400 |
| Dec 28, 2023 | 61.20 | 61.39 | 60.63 | 60.74 | 60.63 | 2,235,100 |
| Dec 27, 2023 | 61.32 | 61.80 | 61.21 | 61.40 | 61.29 | 2,227,100 |
| Dec 26, 2023 | 61.05 | 61.46 | 60.75 | 61.27 | 61.16 | 2,537,200 |
| Dec 22, 2023 | 60.62 | 61.19 | 60.45 | 60.77 | 60.66 | 2,521,300 |
| Dec 21, 2023 | 59.50 | 60.14 | 59.39 | 60.12 | 60.01 | 2,490,100 |
| Dec 20, 2023 | 59.70 | 60.52 | 58.78 | 58.78 | 58.67 | 3,953,900 |
| Dec 19, 2023 | 58.69 | 59.97 | 58.33 | 59.88 | 59.77 | 4,127,300 |
| Dec 18, 2023 | 58.96 | 59.32 | 58.08 | 58.08 | 57.97 | 3,638,800 |
| Dec 18, 2023 | 0.096 Dividend | |||||
| Dec 15, 2023 | 57.17 | 57.95 | 56.75 | 57.27 | 57.07 | 3,471,700 |
| Dec 14, 2023 | 56.25 | 57.28 | 56.01 | 57.02 | 56.82 | 6,784,200 |
| Dec 13, 2023 | 52.95 | 54.96 | 52.77 | 54.95 | 54.76 | 5,120,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.