Skip to main content
logo
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
125.21
-1.24 (-0.98%)
At close: May 29, 2026, 4:00 PM EDT
125.00
-0.21 (-0.17%)
After-hours: May 29, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026125.99126.49123.72125.21125.21-0.98%1,806,035
May 28, 2026122.16126.84121.22126.45126.452.88%2,025,621
May 27, 2026120.94123.61119.87122.91122.910.21%1,634,789
May 26, 2026119.31123.13119.22122.65122.654.77%2,546,796
May 22, 2026115.88118.18115.79117.07117.071.46%1,461,797
May 21, 2026112.52116.46112.13115.38115.381.93%1,466,804
May 20, 2026112.27113.29110.10113.19113.192.79%3,573,929
May 19, 2026111.72112.00108.70110.12110.12-2.73%2,326,241
May 18, 2026116.03116.03112.10113.21113.21-2.06%3,869,397
May 15, 2026117.32117.32114.84115.59115.59-4.45%2,448,162
May 14, 2026123.67123.77120.04120.97120.97-1.92%2,153,508
May 13, 2026123.69124.91121.27123.34123.34-0.21%2,020,669
May 12, 2026122.94124.16119.35123.60123.60-0.75%2,253,893
May 11, 2026121.63125.82121.46124.54124.542.97%2,173,505
May 8, 2026121.84123.03120.31120.95120.950.37%1,539,605
May 7, 2026125.37125.75120.28120.51120.51-2.92%3,439,127
May 6, 2026121.51124.26120.49124.14124.144.42%3,451,780
May 5, 2026118.20119.52117.45118.88118.881.64%1,151,372
May 4, 2026118.37119.07116.17116.96116.96-1.35%1,949,069
May 1, 2026117.72118.92116.20118.56118.56-0.14%2,063,034
Apr 30, 2026115.85118.98115.59118.73118.733.59%2,615,916
Apr 29, 2026117.00117.12114.29114.61114.61-2.10%2,060,621
Apr 28, 2026118.44119.16115.86117.07117.07-2.60%2,370,804
Apr 27, 2026118.02120.59118.02120.20120.202.05%1,757,850
Apr 24, 2026118.52118.84116.86117.78117.780.12%1,490,769
Apr 23, 2026120.49121.52115.83117.64117.64-3.42%2,498,526
Apr 22, 2026119.58121.82119.25121.81121.813.78%1,733,369
Apr 21, 2026119.25120.85117.13117.37117.37-1.54%3,126,420
Apr 20, 2026116.50119.36116.24119.20119.201.36%1,838,855
Apr 17, 2026116.72119.39115.24117.60117.601.41%2,557,552
Apr 16, 2026116.64117.37115.73115.96115.960.24%1,435,241
Apr 15, 2026115.13116.37114.20115.68115.680.36%1,544,130
Apr 14, 2026116.30116.85114.49115.26115.260.27%3,500,455
Apr 13, 2026112.42115.19112.37114.95114.951.22%1,793,700
Apr 10, 2026113.52115.62113.38113.56113.560.75%1,730,884
Apr 9, 2026112.83114.62111.64112.71112.71-0.56%2,052,888
Apr 8, 2026113.88115.22111.46113.35113.353.23%2,919,545
Apr 7, 2026109.76111.00108.02109.80109.80-0.38%1,585,939
Apr 6, 2026110.45111.40108.48110.22110.22-0.51%1,619,952
Apr 2, 2026106.77111.77106.77110.78110.780.80%1,167,183
Apr 1, 2026109.72111.81109.53109.90109.901.75%2,595,493
Mar 31, 2026104.75108.29104.70108.01108.014.40%3,928,348
Mar 30, 2026108.09108.64102.44103.46103.46-2.34%1,883,645
Mar 27, 2026104.64107.58104.25105.94105.940.97%1,312,406
Mar 26, 2026105.29107.68104.69104.92104.92-2.76%1,552,125
Mar 25, 2026109.04109.76107.18107.90107.901.01%2,059,589
Mar 24, 2026102.66107.43102.66106.82106.823.10%1,957,501
Mar 23, 2026102.72106.26102.72103.61103.611.91%4,354,196
Mar 20, 2026104.97105.63100.72101.73101.67-3.27%4,359,892
Mar 19, 2026103.35106.88101.43105.17105.10-2.54%3,480,411