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

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	112.00	114.09	111.64	114.03	114.03	-0.12%	2,505,820
Jan 7, 2026	113.22	114.33	111.91	114.17	114.17	-0.74%	2,971,442
Jan 6, 2026	112.30	115.24	112.28	115.02	115.02	3.57%	4,135,143
Jan 5, 2026	109.50	111.76	109.33	111.06	111.06	3.28%	2,806,197
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
Nov 20, 2025	92.73	93.29	87.39	87.44	87.33	-4.26%	3,250,406
Nov 19, 2025	91.72	93.20	90.37	91.33	91.22	0.72%	1,429,661
Nov 18, 2025	89.62	91.70	89.25	90.68	90.57	0.62%	3,438,442
Nov 17, 2025	90.60	92.17	89.38	90.12	90.01	-1.87%	2,196,379
Nov 14, 2025	89.09	93.08	89.05	91.84	91.73	-0.62%	2,069,593
Nov 13, 2025	95.99	96.17	91.84	92.41	92.30	-4.12%	2,366,426
Nov 12, 2025	94.83	97.40	94.68	96.38	96.26	2.55%	1,863,679
Nov 11, 2025	94.96	95.49	92.90	93.98	93.87	-1.32%	1,801,780
Nov 10, 2025	95.81	96.02	94.35	95.24	95.12	1.80%	3,045,224
Nov 7, 2025	89.84	93.74	89.64	93.56	93.45	2.70%	2,832,702
Nov 6, 2025	91.49	93.72	91.00	91.10	90.99	0.29%	2,232,872
Nov 5, 2025	90.68	91.54	89.80	90.84	90.73	0.84%	2,134,709
Nov 4, 2025	91.33	92.26	89.94	90.08	89.97	-4.91%	4,739,884
Nov 3, 2025	95.75	96.06	93.72	94.73	94.61	-1.93%	3,084,365
Oct 31, 2025	96.63	97.35	95.71	96.59	96.47	0.18%	2,615,281
Oct 30, 2025	96.29	97.52	94.62	96.42	96.30	-1.76%	3,786,915
Oct 29, 2025	99.03	99.87	97.43	98.15	98.03	-0.15%	3,767,923
Oct 28, 2025	97.15	99.31	96.54	98.30	98.18	0.56%	1,641,797

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.