SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
81.54
-0.79 (-0.96%)
At close: Sep 2, 2025, 4:00 PM
81.89
+0.35 (0.43%)
Pre-market: Sep 3, 2025, 5:19 AM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 81.46 | 81.60 | 80.14 | 81.54 | 81.54 | -0.96% | 2,117,822 |
| Aug 29, 2025 | 81.84 | 82.41 | 81.24 | 82.33 | 82.33 | 0.89% | 1,432,789 |
| Aug 28, 2025 | 81.54 | 81.71 | 80.96 | 81.60 | 81.60 | 0.70% | 1,138,265 |
| Aug 27, 2025 | 80.75 | 81.27 | 80.31 | 81.03 | 81.03 | -0.18% | 971,437 |
| Aug 26, 2025 | 80.69 | 81.90 | 80.54 | 81.18 | 81.18 | 0.66% | 1,201,820 |
| Aug 25, 2025 | 80.14 | 81.31 | 80.12 | 80.65 | 80.65 | 0.65% | 1,539,563 |
| Aug 22, 2025 | 77.59 | 80.56 | 77.44 | 80.13 | 80.13 | 3.41% | 2,284,683 |
| Aug 21, 2025 | 76.88 | 77.61 | 76.55 | 77.49 | 77.49 | 0.51% | 1,567,772 |
| Aug 20, 2025 | 77.14 | 77.43 | 76.46 | 77.10 | 77.10 | -0.44% | 1,394,176 |
| Aug 19, 2025 | 78.98 | 79.15 | 76.97 | 77.44 | 77.44 | -2.11% | 1,825,824 |
| Aug 18, 2025 | 79.52 | 79.69 | 78.69 | 79.11 | 79.11 | -0.84% | 1,609,626 |
| Aug 15, 2025 | 81.02 | 81.02 | 79.68 | 79.78 | 79.78 | -1.03% | 1,652,506 |
| Aug 14, 2025 | 80.53 | 80.86 | 79.66 | 80.61 | 80.61 | -1.10% | 1,799,909 |
| Aug 13, 2025 | 81.32 | 81.64 | 80.29 | 81.51 | 81.51 | 0.63% | 2,334,228 |
| Aug 12, 2025 | 79.45 | 81.36 | 79.33 | 81.00 | 81.00 | 2.92% | 2,211,822 |
| Aug 11, 2025 | 78.70 | 79.83 | 77.99 | 78.70 | 78.70 | -0.74% | 2,468,749 |
| Aug 8, 2025 | 79.20 | 80.39 | 79.04 | 79.29 | 79.29 | 1.72% | 2,306,475 |
| Aug 7, 2025 | 77.09 | 78.10 | 76.39 | 77.95 | 77.95 | 3.37% | 2,561,938 |
| Aug 6, 2025 | 76.16 | 76.84 | 75.34 | 75.41 | 75.41 | -0.22% | 1,636,771 |
| Aug 5, 2025 | 74.09 | 75.70 | 73.72 | 75.58 | 75.58 | 2.40% | 2,056,816 |
| Aug 4, 2025 | 72.64 | 73.95 | 72.55 | 73.81 | 73.81 | 1.93% | 1,328,393 |
| Aug 1, 2025 | 71.89 | 72.99 | 71.07 | 72.41 | 72.41 | -1.24% | 2,466,278 |
| Jul 31, 2025 | 72.85 | 73.76 | 72.50 | 73.32 | 73.32 | -0.45% | 2,294,747 |
| Jul 30, 2025 | 74.80 | 75.46 | 73.14 | 73.65 | 73.65 | -2.02% | 3,071,794 |
| Jul 29, 2025 | 75.99 | 76.26 | 74.38 | 75.17 | 75.17 | -1.38% | 1,736,127 |
| Jul 28, 2025 | 77.33 | 77.47 | 75.17 | 76.22 | 76.22 | -1.78% | 2,434,943 |
| Jul 25, 2025 | 77.29 | 77.77 | 76.75 | 77.60 | 77.60 | 0.44% | 1,343,782 |
| Jul 24, 2025 | 77.87 | 78.23 | 76.84 | 77.26 | 77.26 | -1.45% | 1,570,619 |
| Jul 23, 2025 | 78.39 | 78.86 | 77.69 | 78.40 | 78.40 | 0.36% | 2,314,783 |
| Jul 22, 2025 | 76.75 | 78.46 | 76.75 | 78.12 | 78.12 | 2.74% | 2,356,881 |
| Jul 21, 2025 | 76.40 | 77.52 | 75.88 | 76.04 | 76.04 | 1.14% | 2,757,130 |
| Jul 18, 2025 | 74.97 | 75.64 | 74.56 | 75.18 | 75.18 | 0.72% | 1,379,369 |
| Jul 17, 2025 | 72.17 | 74.75 | 71.95 | 74.64 | 74.64 | 2.77% | 1,810,883 |
| Jul 16, 2025 | 72.68 | 72.82 | 71.34 | 72.63 | 72.63 | 0.48% | 1,846,989 |
| Jul 15, 2025 | 73.28 | 73.52 | 72.23 | 72.28 | 72.28 | -0.43% | 2,321,307 |
| Jul 14, 2025 | 72.77 | 73.34 | 72.03 | 72.59 | 72.59 | -0.74% | 1,073,457 |
| Jul 11, 2025 | 71.76 | 73.13 | 71.76 | 73.13 | 73.13 | 1.37% | 2,171,630 |
| Jul 10, 2025 | 70.94 | 72.19 | 70.86 | 72.14 | 72.14 | 5.33% | 2,617,776 |
| Jul 9, 2025 | 68.89 | 68.89 | 68.06 | 68.49 | 68.49 | -0.19% | 1,002,645 |
| Jul 8, 2025 | 69.34 | 69.60 | 68.14 | 68.62 | 68.62 | -0.80% | 1,672,152 |
| Jul 7, 2025 | 69.02 | 69.29 | 68.38 | 69.17 | 69.17 | -1.28% | 2,247,051 |
| Jul 3, 2025 | 70.01 | 70.33 | 69.75 | 70.07 | 70.07 | -0.01% | 2,032,764 |
| Jul 2, 2025 | 67.87 | 70.13 | 67.87 | 70.08 | 70.08 | 4.35% | 2,237,758 |
| Jul 1, 2025 | 67.06 | 67.74 | 66.09 | 67.16 | 67.16 | -0.09% | 1,449,536 |
| Jun 30, 2025 | 66.65 | 67.51 | 66.15 | 67.22 | 67.22 | 1.27% | 1,906,964 |
| Jun 27, 2025 | 66.75 | 66.78 | 65.68 | 66.38 | 66.38 | -1.37% | 1,648,031 |
| Jun 26, 2025 | 66.00 | 67.40 | 66.00 | 67.30 | 67.30 | 2.70% | 1,942,693 |
| Jun 25, 2025 | 65.98 | 66.06 | 65.09 | 65.53 | 65.53 | -0.62% | 938,607 |
| Jun 24, 2025 | 66.16 | 66.36 | 65.62 | 65.94 | 65.94 | -0.38% | 1,756,871 |
| Jun 23, 2025 | 65.47 | 66.54 | 65.18 | 66.19 | 66.19 | 1.01% | 1,284,484 |