SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
53.24
-1.49 (-2.72%)
Apr 21, 2025, 4:00 PM EDT - Market closed
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 55.25 | 55.25 | 52.73 | 53.15 | - | -2.90% | 697,482 |
| Apr 17, 2025 | 54.67 | 55.21 | 54.07 | 54.73 | 54.73 | -0.05% | 1,269,349 |
| Apr 16, 2025 | 54.61 | 55.81 | 54.05 | 54.76 | 54.76 | 0.77% | 1,183,234 |
| Apr 15, 2025 | 54.42 | 54.99 | 53.94 | 54.34 | 54.34 | -0.28% | 1,095,976 |
| Apr 14, 2025 | 54.51 | 55.05 | 53.74 | 54.49 | 54.49 | 1.28% | 3,014,052 |
| Apr 11, 2025 | 52.34 | 54.07 | 51.89 | 53.80 | 53.80 | 3.92% | 1,430,857 |
| Apr 10, 2025 | 51.83 | 52.82 | 50.43 | 51.77 | 51.77 | -3.18% | 1,737,786 |
| Apr 9, 2025 | 49.25 | 54.10 | 48.39 | 53.47 | 53.47 | 9.70% | 2,786,050 |
| Apr 8, 2025 | 52.22 | 52.22 | 47.98 | 48.74 | 48.74 | -1.54% | 1,821,751 |
| Apr 7, 2025 | 46.90 | 51.61 | 45.89 | 49.50 | 49.50 | 2.10% | 3,085,225 |
| Apr 4, 2025 | 50.11 | 50.56 | 46.75 | 48.48 | 48.48 | -7.22% | 2,781,979 |
| Apr 3, 2025 | 53.19 | 53.89 | 52.16 | 52.25 | 52.25 | -7.49% | 2,421,540 |
| Apr 2, 2025 | 55.32 | 56.55 | 55.04 | 56.48 | 56.48 | 1.02% | 1,142,579 |
| Apr 1, 2025 | 55.78 | 56.33 | 55.15 | 55.91 | 55.91 | -0.14% | 1,232,619 |
| Mar 31, 2025 | 55.63 | 56.25 | 54.09 | 55.99 | 55.99 | -1.11% | 1,720,165 |
| Mar 28, 2025 | 58.40 | 58.58 | 56.48 | 56.62 | 56.62 | -3.05% | 1,445,244 |
| Mar 27, 2025 | 57.99 | 58.68 | 57.38 | 58.40 | 58.40 | 0.12% | 1,073,145 |
| Mar 26, 2025 | 59.08 | 59.38 | 58.08 | 58.33 | 58.33 | -0.98% | 1,385,946 |
| Mar 25, 2025 | 58.65 | 59.51 | 58.65 | 58.91 | 58.91 | 0.72% | 1,217,999 |
| Mar 24, 2025 | 58.31 | 58.80 | 58.15 | 58.49 | 58.49 | 1.90% | 1,721,149 |
| Mar 21, 2025 | 57.30 | 57.48 | 56.54 | 57.40 | 57.33 | -1.56% | 2,474,975 |
| Mar 20, 2025 | 57.88 | 58.81 | 57.81 | 58.31 | 58.24 | -0.68% | 1,319,987 |
| Mar 19, 2025 | 58.55 | 59.13 | 57.87 | 58.71 | 58.64 | 0.62% | 1,287,487 |
| Mar 18, 2025 | 58.54 | 58.70 | 57.53 | 58.35 | 58.28 | 0.40% | 1,661,866 |
| Mar 17, 2025 | 57.72 | 58.44 | 57.42 | 58.12 | 58.05 | 0.73% | 2,141,860 |
| Mar 14, 2025 | 56.98 | 57.76 | 56.43 | 57.70 | 57.63 | 3.02% | 1,472,168 |
| Mar 13, 2025 | 55.69 | 56.61 | 55.32 | 56.01 | 55.94 | 0.48% | 1,240,660 |
| Mar 12, 2025 | 56.29 | 56.46 | 55.20 | 55.74 | 55.68 | 0.41% | 1,655,189 |
| Mar 11, 2025 | 54.00 | 56.19 | 53.96 | 55.51 | 55.45 | 3.16% | 2,246,329 |
| Mar 10, 2025 | 54.87 | 55.33 | 53.05 | 53.81 | 53.75 | -3.93% | 3,361,954 |
| Mar 7, 2025 | 56.22 | 56.83 | 54.78 | 56.01 | 55.94 | -0.67% | 1,250,703 |
| Mar 6, 2025 | 56.64 | 57.54 | 55.80 | 56.39 | 56.32 | -1.59% | 1,247,801 |
| Mar 5, 2025 | 56.38 | 57.36 | 55.99 | 57.30 | 57.23 | 3.15% | 1,516,689 |
| Mar 4, 2025 | 55.62 | 56.67 | 53.95 | 55.55 | 55.49 | -1.17% | 2,320,539 |
| Mar 3, 2025 | 59.16 | 59.40 | 55.87 | 56.21 | 56.14 | -3.25% | 1,812,559 |
| Feb 28, 2025 | 57.20 | 58.10 | 56.62 | 58.10 | 58.03 | 0.89% | 1,842,757 |
| Feb 27, 2025 | 58.32 | 58.76 | 57.58 | 57.59 | 57.52 | -1.12% | 769,850 |
| Feb 26, 2025 | 58.70 | 59.61 | 58.12 | 58.24 | 58.17 | 0.14% | 1,025,303 |
| Feb 25, 2025 | 58.53 | 58.63 | 57.28 | 58.16 | 58.09 | -1.02% | 1,383,736 |
| Feb 24, 2025 | 59.08 | 59.33 | 58.23 | 58.76 | 58.69 | 0.19% | 1,085,095 |
| Feb 21, 2025 | 61.48 | 61.48 | 58.45 | 58.65 | 58.58 | -4.23% | 2,348,471 |
| Feb 20, 2025 | 61.07 | 61.94 | 60.90 | 61.24 | 61.17 | 0.34% | 774,224 |
| Feb 19, 2025 | 61.42 | 61.42 | 60.65 | 61.03 | 60.96 | -1.39% | 1,843,599 |
| Feb 18, 2025 | 61.53 | 62.07 | 60.72 | 61.89 | 61.82 | 1.48% | 2,581,123 |
| Feb 14, 2025 | 62.83 | 62.87 | 60.96 | 60.99 | 60.92 | -2.56% | 1,770,863 |
| Feb 13, 2025 | 61.96 | 62.65 | 61.48 | 62.59 | 62.52 | 1.61% | 1,715,396 |
| Feb 12, 2025 | 61.44 | 62.50 | 61.24 | 61.60 | 61.53 | -0.76% | 1,530,631 |
| Feb 11, 2025 | 62.50 | 62.86 | 62.02 | 62.07 | 62.00 | -0.75% | 1,820,896 |
| Feb 10, 2025 | 62.14 | 62.85 | 62.01 | 62.54 | 62.47 | 3.80% | 4,774,817 |
| Feb 7, 2025 | 61.29 | 61.89 | 60.11 | 60.25 | 60.18 | -0.64% | 2,160,393 |