SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
98.15
-0.15 (-0.15%)
At close: Oct 29, 2025, 4:00 PM EDT
97.91
-0.24 (-0.24%)
After-hours: Oct 29, 2025, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202599.0399.8797.4398.1598.15-0.15%3,748,420
Oct 28, 202597.1599.3196.5498.3098.300.56%1,641,797
Oct 27, 202598.5098.7896.1997.7597.75-2.07%2,889,913
Oct 24, 202598.88101.0098.8199.8299.821.02%1,786,117
Oct 23, 202598.54100.0397.9698.8198.811.56%2,197,105
Oct 22, 202597.5499.4595.3797.2997.29-3.01%6,459,122
Oct 21, 2025103.28103.2899.72100.31100.31-6.51%4,566,481
Oct 20, 2025106.01107.59104.38107.30107.304.93%2,846,635
Oct 17, 2025104.03105.41101.21102.26102.26-4.08%4,291,655
Oct 16, 2025108.97109.97106.02106.61106.61-1.22%3,300,873
Oct 15, 2025110.25111.09105.48107.93107.93-0.93%4,090,969
Oct 14, 2025106.91110.60104.07108.94108.940.80%4,670,378
Oct 13, 2025105.89108.93105.89108.08108.087.14%4,724,774
Oct 10, 2025103.83105.76100.77100.88100.88-1.45%4,508,892
Oct 9, 2025103.86105.18101.63102.36102.360.09%3,233,620
Oct 8, 2025100.50102.32100.33102.27102.273.33%3,285,530
Oct 7, 202598.83101.4598.2098.9798.970.75%3,936,921
Oct 6, 202598.8499.7098.1398.2398.230.69%1,879,200
Oct 3, 202597.5499.1696.8097.5697.560.92%1,807,928
Oct 2, 202595.8796.8294.1396.6796.671.43%2,462,779
Oct 1, 202593.1795.7393.1795.3195.312.27%2,860,255
Sep 30, 202592.4093.4391.9693.1993.19-0.31%2,016,806
Sep 29, 202593.7993.8192.1493.4893.481.39%1,777,580
Sep 26, 202591.7492.8591.5792.2092.200.55%1,717,906
Sep 25, 202589.4792.9189.2391.7091.701.35%2,315,475
Sep 24, 202591.5092.2390.3690.4890.48-1.11%1,987,623
Sep 23, 202591.5892.6590.6691.5091.500.62%1,920,523
Sep 22, 202590.5591.1789.2090.9490.940.61%1,594,180
Sep 19, 202589.2191.0589.0590.3990.291.46%2,265,901
Sep 18, 202587.7389.1786.6289.0988.991.53%1,975,140
Sep 17, 202587.5389.8586.7687.7587.65-0.56%1,982,288
Sep 16, 202589.5689.5688.0088.2488.14-0.95%2,157,352
Sep 15, 202586.0289.2485.8289.0988.994.11%3,764,934
Sep 12, 202585.8786.3285.3585.5785.48-0.55%1,309,283
Sep 11, 202584.5786.6084.3186.0485.951.37%3,271,957
Sep 10, 202583.6685.0683.6684.8884.791.82%1,737,119
Sep 9, 202584.0984.9083.1283.3683.27-0.86%1,394,449
Sep 8, 202584.3684.5783.1684.0883.990.18%1,730,505
Sep 5, 202582.2583.9481.6283.9383.842.89%1,788,126
Sep 4, 202581.3281.7480.7981.5781.480.04%1,428,813
Sep 3, 202581.9582.0481.0481.5481.45-1,065,930
Sep 2, 202581.4681.6080.1481.5481.45-0.96%2,118,500
Aug 29, 202581.8482.4181.2482.3382.240.89%1,432,789
Aug 28, 202581.5481.7180.9681.6081.510.70%1,138,265
Aug 27, 202580.7581.2780.3181.0380.94-0.18%971,437
Aug 26, 202580.6981.9080.5481.1881.090.66%1,201,820
Aug 25, 202580.1481.3180.1280.6580.560.65%1,539,563
Aug 22, 202577.5980.5677.4480.1380.043.41%2,284,683
Aug 21, 202576.8877.6176.5577.4977.400.51%1,567,772
Aug 20, 202577.1477.4376.4677.1077.02-0.44%1,394,176