Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	46.18	46.91	46.15	46.34	5,157,410	+0.07(+0.16%)
Mar 30, 2010	47.27	47.27	45.75	46.26	7,268,381	-0.51(-1.08%)
Mar 29, 2010	46.05	47.00	45.96	46.77	7,713,308	+1.31(+2.89%)
Mar 26, 2010	45.17	46.18	44.85	45.45	9,897,670	+0.64(+1.44%)
Mar 25, 2010	46.95	47.20	44.70	44.81	11,235,370	-1.61(-3.46%)
Mar 24, 2010	46.40	46.96	46.19	46.42	7,975,916	-0.49(-1.04%)
Mar 23, 2010	45.59	47.01	45.33	46.91	8,004,130	+1.39(+3.05%)
Mar 22, 2010	44.35	45.67	44.08	45.52	6,072,373	+0.36(+0.79%)
Mar 19, 2010	46.10	46.48	44.90	45.16	11,842,793	-0.78(-1.70%)
Mar 18, 2010	47.14	47.50	45.92	45.94	11,315,424	-1.13(-2.41%)
Mar 17, 2010	46.97	47.92	46.95	47.08	7,734,463	+0.28(+0.59%)
Mar 16, 2010	46.06	46.86	46.01	46.80	7,808,948	+1.21(+2.67%)
Mar 15, 2010	45.12	45.58	44.92	45.58	7,385,944	-0.73(-1.57%)
Mar 12, 2010	46.28	46.72	45.95	46.31	7,418,435	+0.48(+1.05%)
Mar 11, 2010	45.40	45.97	44.98	45.83	5,813,192	-0.02(-0.05%)
Mar 10, 2010	45.66	46.42	45.32	45.85	7,974,841	+0.20(+0.45%)
Mar 09, 2010	45.11	46.10	45.01	45.65	6,045,711	-0.02(-0.05%)
Mar 08, 2010	46.05	46.28	45.40	45.67	4,646,640	-0.26(-0.57%)
Mar 05, 2010	44.94	46.12	44.90	45.93	6,234,250	+1.60(+3.60%)
Mar 04, 2010	44.39	44.90	43.86	44.34	5,877,504	+0.11(+0.24%)
Mar 03, 2010	44.47	45.10	44.21	44.23	6,931,140	+0.33(+0.74%)
Mar 02, 2010	43.19	44.64	43.12	43.90	9,056,288	+1.14(+2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Metals & Mining SPDR (NY: XME )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

S&P Metals & Mining SPDR (NY: XME )

Historical Prices

Sections

Services

Contact Information