State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
118.62
+0.24 (0.20%)
At close: Sep 4, 2026, 4:00 PM EDT
118.65
+0.03 (0.03%)
After-hours: Sep 4, 2026, 8:00 PM EDT
XME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 117.42 | 119.18 | 117.33 | 118.62 | 118.62 | 0.20% | 800,917 |
| Sep 3, 2026 | 121.53 | 121.72 | 117.68 | 118.38 | 118.38 | -0.90% | 1,194,279 |
| Sep 2, 2026 | 117.00 | 120.32 | 117.00 | 119.46 | 119.46 | 3.19% | 1,572,198 |
| Sep 1, 2026 | 115.81 | 117.80 | 114.79 | 115.77 | 115.77 | -2.00% | 1,937,940 |
| Aug 31, 2026 | 119.08 | 119.52 | 117.60 | 118.13 | 118.13 | -0.51% | 1,125,017 |
| Aug 28, 2026 | 123.26 | 123.81 | 118.38 | 118.74 | 118.74 | -3.46% | 1,658,441 |
| Aug 27, 2026 | 120.25 | 123.19 | 119.83 | 123.00 | 123.00 | 2.24% | 1,501,086 |
| Aug 26, 2026 | 120.08 | 122.76 | 119.59 | 120.31 | 120.31 | -0.52% | 1,840,375 |
| Aug 25, 2026 | 117.28 | 121.04 | 116.42 | 120.94 | 120.94 | 2.60% | 1,682,841 |
| Aug 24, 2026 | 120.38 | 121.00 | 117.27 | 117.87 | 117.87 | -1.23% | 2,742,563 |
| Aug 21, 2026 | 117.54 | 119.74 | 117.11 | 119.34 | 119.34 | 4.05% | 4,355,786 |
| Aug 20, 2026 | 115.42 | 116.22 | 113.86 | 114.70 | 114.70 | -2.02% | 1,889,266 |
| Aug 19, 2026 | 116.65 | 118.69 | 114.63 | 117.07 | 117.07 | 3.03% | 3,985,308 |
| Aug 18, 2026 | 115.85 | 116.50 | 112.85 | 113.63 | 113.63 | -3.78% | 1,884,007 |
| Aug 17, 2026 | 117.28 | 118.30 | 115.96 | 118.10 | 118.10 | 0.82% | 1,288,104 |
| Aug 14, 2026 | 116.06 | 118.91 | 115.82 | 117.14 | 117.14 | 1.62% | 1,467,529 |
| Aug 13, 2026 | 116.05 | 116.90 | 115.17 | 115.27 | 115.27 | -1.30% | 1,604,665 |
| Aug 12, 2026 | 119.59 | 119.73 | 116.21 | 116.79 | 116.79 | -0.88% | 1,356,902 |
| Aug 11, 2026 | 117.84 | 118.85 | 116.83 | 117.83 | 117.83 | 0.25% | 1,303,618 |
| Aug 10, 2026 | 115.78 | 117.84 | 115.66 | 117.54 | 117.54 | 1.56% | 2,135,578 |
| Aug 7, 2026 | 113.71 | 116.10 | 112.47 | 115.74 | 115.74 | 4.88% | 3,071,125 |
| Aug 6, 2026 | 111.67 | 112.89 | 109.83 | 110.35 | 110.35 | -1.40% | 2,834,896 |
| Aug 5, 2026 | 110.48 | 113.25 | 109.97 | 111.92 | 111.92 | 3.76% | 4,101,389 |
| Aug 4, 2026 | 105.30 | 108.52 | 105.30 | 107.86 | 107.86 | 4.61% | 2,204,586 |
| Aug 3, 2026 | 99.87 | 103.18 | 99.01 | 103.11 | 103.11 | 2.44% | 1,548,642 |
| Jul 31, 2026 | 101.85 | 102.42 | 99.15 | 100.65 | 100.65 | -1.19% | 1,602,641 |
| Jul 30, 2026 | 99.63 | 102.02 | 98.64 | 101.86 | 101.86 | 4.39% | 2,709,461 |
| Jul 29, 2026 | 101.13 | 101.13 | 96.37 | 97.58 | 97.58 | -3.81% | 2,540,145 |
| Jul 28, 2026 | 102.02 | 102.16 | 99.97 | 101.44 | 101.44 | -1.62% | 1,967,019 |
| Jul 27, 2026 | 102.67 | 103.41 | 100.92 | 103.11 | 103.11 | 1.35% | 1,518,642 |
| Jul 24, 2026 | 103.64 | 103.64 | 101.14 | 101.74 | 101.74 | -1.39% | 1,328,767 |
| Jul 23, 2026 | 102.51 | 104.48 | 101.97 | 103.17 | 103.17 | -0.32% | 2,650,495 |
| Jul 22, 2026 | 102.05 | 104.67 | 101.87 | 103.50 | 103.50 | 1.87% | 2,563,829 |
| Jul 21, 2026 | 99.47 | 101.86 | 99.04 | 101.60 | 101.60 | 3.95% | 1,718,308 |
| Jul 20, 2026 | 98.71 | 99.32 | 96.93 | 97.74 | 97.74 | -0.62% | 1,513,964 |
| Jul 17, 2026 | 97.54 | 99.53 | 96.43 | 98.35 | 98.35 | -0.65% | 2,546,360 |
| Jul 16, 2026 | 101.81 | 101.81 | 98.53 | 98.99 | 98.99 | -4.08% | 1,758,501 |
| Jul 15, 2026 | 104.53 | 105.35 | 101.00 | 103.20 | 103.20 | -1.17% | 1,084,079 |
| Jul 14, 2026 | 104.81 | 105.84 | 103.39 | 104.42 | 104.42 | 2.28% | 1,513,323 |
| Jul 13, 2026 | 102.82 | 103.50 | 101.43 | 102.09 | 102.09 | -1.54% | 1,853,530 |
| Jul 10, 2026 | 103.18 | 104.04 | 102.63 | 103.69 | 103.69 | 0.44% | 1,714,317 |
| Jul 9, 2026 | 102.96 | 104.06 | 102.21 | 103.24 | 103.24 | 1.28% | 1,537,006 |
| Jul 8, 2026 | 100.82 | 102.81 | 99.74 | 101.94 | 101.94 | -0.52% | 2,931,349 |
| Jul 7, 2026 | 105.31 | 105.31 | 100.79 | 102.47 | 102.47 | -3.40% | 2,502,346 |
| Jul 6, 2026 | 106.10 | 107.71 | 105.58 | 106.08 | 106.08 | 0.90% | 2,004,241 |
| Jul 2, 2026 | 106.18 | 108.87 | 103.52 | 105.13 | 105.13 | 0.74% | 2,283,381 |
| Jul 1, 2026 | 105.96 | 108.23 | 104.26 | 104.36 | 104.36 | -2.40% | 4,410,188 |
| Jun 30, 2026 | 106.75 | 107.29 | 105.46 | 106.93 | 106.93 | 0.38% | 1,180,821 |
| Jun 29, 2026 | 107.72 | 108.10 | 104.63 | 106.52 | 106.52 | -1.38% | 1,778,129 |
| Jun 26, 2026 | 107.58 | 109.60 | 106.87 | 108.01 | 108.01 | -0.67% | 1,162,007 |