Skip to main content
logo
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
119.37
+1.66 (1.41%)
At close: Feb 24, 2026, 4:00 PM EST
119.18
-0.19 (-0.16%)
After-hours: Feb 24, 2026, 8:00 PM EST

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 2026116.39119.90116.05119.37119.371.41%1,943,052
Feb 23, 2026117.31118.75115.89117.71117.710.21%2,702,956
Feb 20, 2026116.31118.82114.61117.46117.460.19%3,198,172
Feb 19, 2026115.06117.41114.35117.24117.240.13%1,686,204
Feb 18, 2026116.82119.14115.93117.09117.091.72%2,011,556
Feb 17, 2026115.65115.83111.70115.11115.11-2.31%2,521,132
Feb 13, 2026115.23118.50113.41117.83117.830.99%2,687,489
Feb 12, 2026123.45123.86116.14116.68116.68-5.71%4,013,995
Feb 11, 2026125.43126.45120.49123.74123.740.52%1,997,992
Feb 10, 2026124.81125.15122.87123.10123.10-1.89%2,050,111
Feb 9, 2026122.18125.71121.28125.47125.472.42%2,424,869
Feb 6, 2026118.61122.64118.37122.50122.505.91%3,535,170
Feb 5, 2026117.97120.40115.26115.66115.66-4.92%3,168,931
Feb 4, 2026126.45126.45117.91121.64121.64-2.36%3,409,756
Feb 3, 2026122.98125.35121.29124.58124.585.02%3,861,555
Feb 2, 2026118.68120.86117.15118.62118.62-0.08%4,745,882
Jan 30, 2026121.28124.68117.14118.72118.72-6.35%6,678,548
Jan 29, 2026130.61131.00122.64126.77126.77-1.51%5,715,397
Jan 28, 2026129.79130.00125.60128.72128.720.30%3,452,153
Jan 27, 2026125.61128.76125.00128.34128.341.72%3,286,373
Jan 26, 2026135.59135.68125.94126.17126.17-4.01%4,558,447
Jan 23, 2026131.26131.86129.59131.44131.440.57%2,872,187
Jan 22, 2026128.91132.81128.91130.69130.692.25%2,925,529
Jan 21, 2026128.30129.41125.32127.81127.811.61%3,037,414
Jan 20, 2026124.28126.27123.86125.79125.791.33%3,136,371
Jan 16, 2026123.05124.48121.38124.14124.140.35%2,576,562
Jan 15, 2026122.47124.77121.81123.71123.710.61%6,000,792
Jan 14, 2026120.65123.87119.31122.96122.962.67%2,347,144
Jan 13, 2026121.62122.21119.36119.76119.76-0.61%2,020,208
Jan 12, 2026118.91121.14118.27120.50120.503.08%3,585,977
Jan 9, 2026115.04117.85114.86116.90116.902.52%2,608,736
Jan 8, 2026112.00114.09111.64114.03114.03-0.12%2,509,715
Jan 7, 2026113.22114.33111.91114.17114.17-0.74%2,974,466
Jan 6, 2026112.30115.24112.28115.02115.023.57%4,210,554
Jan 5, 2026109.50111.76109.33111.06111.063.28%2,806,684
Jan 2, 2026105.24107.60104.76107.53107.533.78%1,900,499
Dec 31, 2025104.18104.57103.03103.61103.61-1.07%4,460,902
Dec 30, 2025106.75106.92104.54104.73104.73-0.74%2,618,648
Dec 29, 2025105.08106.89104.75105.51105.51-2.16%2,035,489
Dec 26, 2025108.74108.92106.80107.84107.84-0.03%1,282,197
Dec 24, 2025107.67108.15106.54107.87107.87-0.13%742,595
Dec 23, 2025107.44108.54107.00108.01108.010.79%2,675,924
Dec 22, 2025106.84108.61106.65107.16107.161.89%1,618,815
Dec 19, 2025102.05106.26102.05105.17105.042.78%3,413,891
Dec 18, 2025101.49103.32101.35102.33102.201.29%1,346,618
Dec 17, 2025101.50102.58100.37101.03100.910.12%1,532,071
Dec 16, 2025100.29102.02100.03100.91100.790.06%1,896,718
Dec 15, 2025103.37103.64100.10100.85100.73-1.26%1,838,910
Dec 12, 2025105.62105.77101.05102.14102.02-2.61%2,566,829
Dec 11, 202599.89105.2299.76104.88104.754.72%3,536,047