SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
89.09
+1.34 (1.53%)
At close: Sep 18, 2025, 4:00 PM EDT
89.17
+0.08 (0.09%)
After-hours: Sep 18, 2025, 4:55 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202587.7389.1786.6289.09-1.53%1,974,386
Sep 17, 202587.5389.8586.7687.7587.75-0.56%1,982,288
Sep 16, 202589.5689.5688.0088.2488.24-0.95%2,157,352
Sep 15, 202586.0289.2485.8289.0989.094.11%3,764,934
Sep 12, 202585.8786.3285.3585.5785.57-0.55%1,309,283
Sep 11, 202584.5786.6084.3186.0486.041.37%3,271,957
Sep 10, 202583.6685.0683.6684.8884.881.82%1,737,119
Sep 9, 202584.0984.9083.1283.3683.36-0.86%1,394,449
Sep 8, 202584.3684.5783.1684.0884.080.18%1,730,505
Sep 5, 202582.2583.9481.6283.9383.932.89%1,788,126
Sep 4, 202581.3281.7480.7981.5781.570.04%1,428,813
Sep 3, 202581.9582.0481.0481.5481.54-1,065,930
Sep 2, 202581.4681.6080.1481.5481.54-0.96%2,118,500
Aug 29, 202581.8482.4181.2482.3382.330.89%1,432,789
Aug 28, 202581.5481.7180.9681.6081.600.70%1,138,265
Aug 27, 202580.7581.2780.3181.0381.03-0.18%971,437
Aug 26, 202580.6981.9080.5481.1881.180.66%1,201,820
Aug 25, 202580.1481.3180.1280.6580.650.65%1,539,563
Aug 22, 202577.5980.5677.4480.1380.133.41%2,284,683
Aug 21, 202576.8877.6176.5577.4977.490.51%1,567,772
Aug 20, 202577.1477.4376.4677.1077.10-0.44%1,394,176
Aug 19, 202578.9879.1576.9777.4477.44-2.11%1,825,824
Aug 18, 202579.5279.6978.6979.1179.11-0.84%1,609,626
Aug 15, 202581.0281.0279.6879.7879.78-1.03%1,652,506
Aug 14, 202580.5380.8679.6680.6180.61-1.10%1,799,909
Aug 13, 202581.3281.6480.2981.5181.510.63%2,334,228
Aug 12, 202579.4581.3679.3381.0081.002.92%2,211,822
Aug 11, 202578.7079.8377.9978.7078.70-0.74%2,468,749
Aug 8, 202579.2080.3979.0479.2979.291.72%2,306,475
Aug 7, 202577.0978.1076.3977.9577.953.37%2,561,938
Aug 6, 202576.1676.8475.3475.4175.41-0.22%1,636,771
Aug 5, 202574.0975.7073.7275.5875.582.40%2,056,816
Aug 4, 202572.6473.9572.5573.8173.811.93%1,328,393
Aug 1, 202571.8972.9971.0772.4172.41-1.24%2,466,278
Jul 31, 202572.8573.7672.5073.3273.32-0.45%2,294,747
Jul 30, 202574.8075.4673.1473.6573.65-2.02%3,071,794
Jul 29, 202575.9976.2674.3875.1775.17-1.38%1,736,127
Jul 28, 202577.3377.4775.1776.2276.22-1.78%2,434,943
Jul 25, 202577.2977.7776.7577.6077.600.44%1,343,782
Jul 24, 202577.8778.2376.8477.2677.26-1.45%1,570,619
Jul 23, 202578.3978.8677.6978.4078.400.36%2,314,783
Jul 22, 202576.7578.4676.7578.1278.122.74%2,356,881
Jul 21, 202576.4077.5275.8876.0476.041.14%2,757,130
Jul 18, 202574.9775.6474.5675.1875.180.72%1,379,369
Jul 17, 202572.1774.7571.9574.6474.642.77%1,810,883
Jul 16, 202572.6872.8271.3472.6372.630.48%1,846,989
Jul 15, 202573.2873.5272.2372.2872.28-0.43%2,321,307
Jul 14, 202572.7773.3472.0372.5972.59-0.74%1,073,457
Jul 11, 202571.7673.1371.7673.1373.131.37%2,171,630
Jul 10, 202570.9472.1970.8672.1472.145.33%2,617,776