SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
103.75
+1.48 (1.45%)
Oct 9, 2025, 11:09 AM EDT - Market open
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 103.86 | 105.18 | 103.00 | 103.95 | - | 1.64% | 1,071,893 |
| Oct 8, 2025 | 100.50 | 102.32 | 100.33 | 102.27 | 102.27 | 3.33% | 3,285,530 |
| Oct 7, 2025 | 98.83 | 101.45 | 98.20 | 98.97 | 98.97 | 0.75% | 3,936,921 |
| Oct 6, 2025 | 98.84 | 99.70 | 98.13 | 98.23 | 98.23 | 0.69% | 1,879,200 |
| Oct 3, 2025 | 97.54 | 99.16 | 96.80 | 97.56 | 97.56 | 0.92% | 1,807,928 |
| Oct 2, 2025 | 95.87 | 96.82 | 94.13 | 96.67 | 96.67 | 1.43% | 2,462,779 |
| Oct 1, 2025 | 93.17 | 95.73 | 93.17 | 95.31 | 95.31 | 2.27% | 2,860,255 |
| Sep 30, 2025 | 92.40 | 93.43 | 91.96 | 93.19 | 93.19 | -0.31% | 2,016,806 |
| Sep 29, 2025 | 93.79 | 93.81 | 92.14 | 93.48 | 93.48 | 1.39% | 1,777,580 |
| Sep 26, 2025 | 91.74 | 92.85 | 91.57 | 92.20 | 92.20 | 0.55% | 1,717,906 |
| Sep 25, 2025 | 89.47 | 92.91 | 89.23 | 91.70 | 91.70 | 1.35% | 2,315,475 |
| Sep 24, 2025 | 91.50 | 92.23 | 90.36 | 90.48 | 90.48 | -1.11% | 1,987,623 |
| Sep 23, 2025 | 91.58 | 92.65 | 90.66 | 91.50 | 91.50 | 0.62% | 1,920,523 |
| Sep 22, 2025 | 90.55 | 91.17 | 89.20 | 90.94 | 90.94 | 0.61% | 1,594,180 |
| Sep 19, 2025 | 89.21 | 91.05 | 89.05 | 90.39 | 90.29 | 1.46% | 2,265,901 |
| Sep 18, 2025 | 87.73 | 89.17 | 86.62 | 89.09 | 88.99 | 1.53% | 1,975,140 |
| Sep 17, 2025 | 87.53 | 89.85 | 86.76 | 87.75 | 87.65 | -0.56% | 1,982,288 |
| Sep 16, 2025 | 89.56 | 89.56 | 88.00 | 88.24 | 88.14 | -0.95% | 2,157,352 |
| Sep 15, 2025 | 86.02 | 89.24 | 85.82 | 89.09 | 88.99 | 4.11% | 3,764,934 |
| Sep 12, 2025 | 85.87 | 86.32 | 85.35 | 85.57 | 85.48 | -0.55% | 1,309,283 |
| Sep 11, 2025 | 84.57 | 86.60 | 84.31 | 86.04 | 85.95 | 1.37% | 3,271,957 |
| Sep 10, 2025 | 83.66 | 85.06 | 83.66 | 84.88 | 84.79 | 1.82% | 1,737,119 |
| Sep 9, 2025 | 84.09 | 84.90 | 83.12 | 83.36 | 83.27 | -0.86% | 1,394,449 |
| Sep 8, 2025 | 84.36 | 84.57 | 83.16 | 84.08 | 83.99 | 0.18% | 1,730,505 |
| Sep 5, 2025 | 82.25 | 83.94 | 81.62 | 83.93 | 83.84 | 2.89% | 1,788,126 |
| Sep 4, 2025 | 81.32 | 81.74 | 80.79 | 81.57 | 81.48 | 0.04% | 1,428,813 |
| Sep 3, 2025 | 81.95 | 82.04 | 81.04 | 81.54 | 81.45 | - | 1,065,930 |
| Sep 2, 2025 | 81.46 | 81.60 | 80.14 | 81.54 | 81.45 | -0.96% | 2,118,500 |
| Aug 29, 2025 | 81.84 | 82.41 | 81.24 | 82.33 | 82.24 | 0.89% | 1,432,789 |
| Aug 28, 2025 | 81.54 | 81.71 | 80.96 | 81.60 | 81.51 | 0.70% | 1,138,265 |
| Aug 27, 2025 | 80.75 | 81.27 | 80.31 | 81.03 | 80.94 | -0.18% | 971,437 |
| Aug 26, 2025 | 80.69 | 81.90 | 80.54 | 81.18 | 81.09 | 0.66% | 1,201,820 |
| Aug 25, 2025 | 80.14 | 81.31 | 80.12 | 80.65 | 80.56 | 0.65% | 1,539,563 |
| Aug 22, 2025 | 77.59 | 80.56 | 77.44 | 80.13 | 80.04 | 3.41% | 2,284,683 |
| Aug 21, 2025 | 76.88 | 77.61 | 76.55 | 77.49 | 77.40 | 0.51% | 1,567,772 |
| Aug 20, 2025 | 77.14 | 77.43 | 76.46 | 77.10 | 77.02 | -0.44% | 1,394,176 |
| Aug 19, 2025 | 78.98 | 79.15 | 76.97 | 77.44 | 77.35 | -2.11% | 1,825,824 |
| Aug 18, 2025 | 79.52 | 79.69 | 78.69 | 79.11 | 79.02 | -0.84% | 1,609,626 |
| Aug 15, 2025 | 81.02 | 81.02 | 79.68 | 79.78 | 79.69 | -1.03% | 1,652,506 |
| Aug 14, 2025 | 80.53 | 80.86 | 79.66 | 80.61 | 80.52 | -1.10% | 1,799,909 |
| Aug 13, 2025 | 81.32 | 81.64 | 80.29 | 81.51 | 81.42 | 0.63% | 2,334,228 |
| Aug 12, 2025 | 79.45 | 81.36 | 79.33 | 81.00 | 80.91 | 2.92% | 2,211,822 |
| Aug 11, 2025 | 78.70 | 79.83 | 77.99 | 78.70 | 78.61 | -0.74% | 2,468,749 |
| Aug 8, 2025 | 79.20 | 80.39 | 79.04 | 79.29 | 79.20 | 1.72% | 2,306,475 |
| Aug 7, 2025 | 77.09 | 78.10 | 76.39 | 77.95 | 77.86 | 3.37% | 2,561,938 |
| Aug 6, 2025 | 76.16 | 76.84 | 75.34 | 75.41 | 75.33 | -0.22% | 1,636,771 |
| Aug 5, 2025 | 74.09 | 75.70 | 73.72 | 75.58 | 75.50 | 2.40% | 2,056,816 |
| Aug 4, 2025 | 72.64 | 73.95 | 72.55 | 73.81 | 73.73 | 1.93% | 1,328,393 |
| Aug 1, 2025 | 71.89 | 72.99 | 71.07 | 72.41 | 72.33 | -1.24% | 2,466,278 |
| Jul 31, 2025 | 72.85 | 73.76 | 72.50 | 73.32 | 73.24 | -0.45% | 2,294,747 |