State Street SPDR S&P Metals & Mining ETF (XME)

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	87.27	88.99	85.63	88.68	88.68	1.42%	2,809,264
Nov 20, 2025	92.73	93.29	87.39	87.44	87.44	-4.26%	3,250,406
Nov 19, 2025	91.72	93.20	90.37	91.33	91.33	0.72%	1,429,661
Nov 18, 2025	89.62	91.70	89.25	90.68	90.68	0.62%	3,438,442
Nov 17, 2025	90.60	92.17	89.38	90.12	90.12	-1.87%	2,196,379
Nov 14, 2025	89.09	93.08	89.05	91.84	91.84	-0.62%	2,069,593
Nov 13, 2025	95.99	96.17	91.84	92.41	92.41	-4.12%	2,366,426
Nov 12, 2025	94.83	97.40	94.68	96.38	96.38	2.55%	1,863,679
Nov 11, 2025	94.96	95.49	92.90	93.98	93.98	-1.32%	1,801,780
Nov 10, 2025	95.81	96.02	94.35	95.24	95.24	1.80%	3,045,224
Nov 7, 2025	89.84	93.74	89.64	93.56	93.56	2.70%	2,832,702
Nov 6, 2025	91.49	93.72	91.00	91.10	91.10	0.29%	2,232,872
Nov 5, 2025	90.68	91.54	89.80	90.84	90.84	0.84%	2,134,709
Nov 4, 2025	91.33	92.26	89.94	90.08	90.08	-4.91%	4,739,884
Nov 3, 2025	95.75	96.06	93.72	94.73	94.73	-1.93%	3,084,365
Oct 31, 2025	96.63	97.35	95.71	96.59	96.59	0.18%	2,615,281
Oct 30, 2025	96.29	97.52	94.62	96.42	96.42	-1.76%	3,786,915
Oct 29, 2025	99.03	99.87	97.43	98.15	98.15	-0.15%	3,767,923
Oct 28, 2025	97.15	99.31	96.54	98.30	98.30	0.56%	1,641,797
Oct 27, 2025	98.50	98.78	96.19	97.75	97.75	-2.07%	2,889,913
Oct 24, 2025	98.88	101.00	98.81	99.82	99.82	1.02%	1,786,117
Oct 23, 2025	98.54	100.03	97.96	98.81	98.81	1.56%	2,197,105
Oct 22, 2025	97.54	99.45	95.37	97.29	97.29	-3.01%	6,459,122
Oct 21, 2025	103.28	103.28	99.72	100.31	100.31	-6.51%	4,566,481
Oct 20, 2025	106.01	107.59	104.38	107.30	107.30	4.93%	2,846,635
Oct 17, 2025	104.03	105.41	101.21	102.26	102.26	-4.08%	4,291,655
Oct 16, 2025	108.97	109.97	106.02	106.61	106.61	-1.22%	3,300,873
Oct 15, 2025	110.25	111.09	105.48	107.93	107.93	-0.93%	4,090,969
Oct 14, 2025	106.91	110.60	104.07	108.94	108.94	0.80%	4,670,378
Oct 13, 2025	105.89	108.93	105.89	108.08	108.08	7.14%	4,724,774
Oct 10, 2025	103.83	105.76	100.77	100.88	100.88	-1.45%	4,508,892
Oct 9, 2025	103.86	105.18	101.63	102.36	102.36	0.09%	3,233,620
Oct 8, 2025	100.50	102.32	100.33	102.27	102.27	3.33%	3,285,530
Oct 7, 2025	98.83	101.45	98.20	98.97	98.97	0.75%	3,936,921
Oct 6, 2025	98.84	99.70	98.13	98.23	98.23	0.69%	1,879,200
Oct 3, 2025	97.54	99.16	96.80	97.56	97.56	0.92%	1,807,928
Oct 2, 2025	95.87	96.82	94.13	96.67	96.67	1.43%	2,462,779
Oct 1, 2025	93.17	95.73	93.17	95.31	95.31	2.27%	2,860,255
Sep 30, 2025	92.40	93.43	91.96	93.19	93.19	-0.31%	2,016,806
Sep 29, 2025	93.79	93.81	92.14	93.48	93.48	1.39%	1,777,580
Sep 26, 2025	91.74	92.85	91.57	92.20	92.20	0.55%	1,717,906
Sep 25, 2025	89.47	92.91	89.23	91.70	91.70	1.35%	2,315,475
Sep 24, 2025	91.50	92.23	90.36	90.48	90.48	-1.11%	1,987,623
Sep 23, 2025	91.58	92.65	90.66	91.50	91.50	0.62%	1,920,523
Sep 22, 2025	90.55	91.17	89.20	90.94	90.94	0.61%	1,594,180
Sep 19, 2025	89.21	91.05	89.05	90.39	90.29	1.46%	2,265,901
Sep 18, 2025	87.73	89.17	86.62	89.09	88.99	1.53%	1,975,140
Sep 17, 2025	87.53	89.85	86.76	87.75	87.65	-0.56%	1,982,288
Sep 16, 2025	89.56	89.56	88.00	88.24	88.14	-0.95%	2,157,352
Sep 15, 2025	86.02	89.24	85.82	89.09	88.99	4.11%	3,764,934

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.