State Street SPDR S&P Metals & Mining ETF (XME)

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	126.45	126.45	117.91	121.64	121.64	-2.36%	3,409,756
Feb 3, 2026	122.98	125.35	121.29	124.58	124.58	5.02%	3,861,555
Feb 2, 2026	118.68	120.86	117.15	118.62	118.62	-0.08%	4,745,882
Jan 30, 2026	121.28	124.68	117.14	118.72	118.72	-6.35%	6,678,548
Jan 29, 2026	130.61	131.00	122.64	126.77	126.77	-1.51%	5,715,397
Jan 28, 2026	129.79	130.00	125.60	128.72	128.72	0.30%	3,452,153
Jan 27, 2026	125.61	128.76	125.00	128.34	128.34	1.72%	3,286,373
Jan 26, 2026	135.59	135.68	125.94	126.17	126.17	-4.01%	4,558,447
Jan 23, 2026	131.26	131.86	129.59	131.44	131.44	0.57%	2,872,187
Jan 22, 2026	128.91	132.81	128.91	130.69	130.69	2.25%	2,925,529
Jan 21, 2026	128.30	129.41	125.32	127.81	127.81	1.61%	3,037,414
Jan 20, 2026	124.28	126.27	123.86	125.79	125.79	1.33%	3,136,371
Jan 16, 2026	123.05	124.48	121.38	124.14	124.14	0.35%	2,576,562
Jan 15, 2026	122.47	124.77	121.81	123.71	123.71	0.61%	6,000,792
Jan 14, 2026	120.65	123.87	119.31	122.96	122.96	2.67%	2,347,144
Jan 13, 2026	121.62	122.21	119.36	119.76	119.76	-0.61%	2,020,208
Jan 12, 2026	118.91	121.14	118.27	120.50	120.50	3.08%	3,585,977
Jan 9, 2026	115.04	117.85	114.86	116.90	116.90	2.52%	2,608,736
Jan 8, 2026	112.00	114.09	111.64	114.03	114.03	-0.12%	2,509,715
Jan 7, 2026	113.22	114.33	111.91	114.17	114.17	-0.74%	2,974,466
Jan 6, 2026	112.30	115.24	112.28	115.02	115.02	3.57%	4,210,554
Jan 5, 2026	109.50	111.76	109.33	111.06	111.06	3.28%	2,806,684
Jan 2, 2026	105.24	107.60	104.76	107.53	107.53	3.78%	1,900,499
Dec 31, 2025	104.18	104.57	103.03	103.61	103.61	-1.07%	4,460,902
Dec 30, 2025	106.75	106.92	104.54	104.73	104.73	-0.74%	2,618,648
Dec 29, 2025	105.08	106.89	104.75	105.51	105.51	-2.16%	2,035,489
Dec 26, 2025	108.74	108.92	106.80	107.84	107.84	-0.03%	1,282,197
Dec 24, 2025	107.67	108.15	106.54	107.87	107.87	-0.13%	742,595
Dec 23, 2025	107.44	108.54	107.00	108.01	108.01	0.79%	2,675,924
Dec 22, 2025	106.84	108.61	106.65	107.16	107.16	1.89%	1,618,815
Dec 19, 2025	102.05	106.26	102.05	105.17	105.04	2.78%	3,413,891
Dec 18, 2025	101.49	103.32	101.35	102.33	102.20	1.29%	1,346,618
Dec 17, 2025	101.50	102.58	100.37	101.03	100.91	0.12%	1,532,071
Dec 16, 2025	100.29	102.02	100.03	100.91	100.79	0.06%	1,896,718
Dec 15, 2025	103.37	103.64	100.10	100.85	100.73	-1.26%	1,838,910
Dec 12, 2025	105.62	105.77	101.05	102.14	102.02	-2.61%	2,566,829
Dec 11, 2025	99.89	105.22	99.76	104.88	104.75	4.72%	3,536,047
Dec 10, 2025	99.24	100.79	97.65	100.15	100.03	0.68%	1,622,780
Dec 9, 2025	97.38	99.77	97.20	99.47	99.35	1.29%	1,523,593
Dec 8, 2025	99.98	100.00	97.77	98.20	98.08	-1.54%	1,556,246
Dec 5, 2025	101.44	102.16	99.66	99.74	99.62	-1.05%	2,405,879
Dec 4, 2025	99.02	100.93	98.26	100.80	100.68	1.13%	2,732,858
Dec 3, 2025	97.16	100.29	97.03	99.67	99.55	3.18%	5,143,788
Dec 2, 2025	96.01	97.00	95.45	96.60	96.48	0.82%	1,473,528
Dec 1, 2025	96.56	97.40	95.69	95.81	95.69	-1.32%	2,625,821
Nov 28, 2025	96.06	97.25	95.48	97.09	96.97	1.84%	1,767,021
Nov 26, 2025	93.47	95.90	93.37	95.34	95.22	2.64%	2,490,196
Nov 25, 2025	91.43	93.50	90.54	92.89	92.78	1.61%	1,452,124
Nov 24, 2025	88.98	91.70	88.74	91.42	91.31	3.09%	1,755,797
Nov 21, 2025	87.27	88.99	85.63	88.68	88.57	1.42%	2,826,946

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.