Skip to main content
logo
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
108.01
-0.73 (-0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
107.82
-0.19 (-0.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026107.58109.60106.87108.01108.01-0.67%1,162,007
Jun 25, 2026109.00109.43105.91108.74108.741.42%1,327,745
Jun 24, 2026108.96109.38106.07107.22107.22-3.32%2,239,778
Jun 23, 2026111.53113.64110.41110.90110.90-3.75%2,315,907
Jun 22, 2026115.95116.38114.50115.22115.22-1.47%1,963,889
Jun 18, 2026119.22119.41116.20117.02116.94-1.16%2,379,308
Jun 17, 2026119.24122.53118.27118.39118.31-0.79%2,022,564
Jun 16, 2026121.18122.16119.15119.33119.25-1.08%1,753,752
Jun 15, 2026123.58124.22120.57120.63120.550.16%2,638,990
Jun 12, 2026119.29121.27118.83120.44120.361.77%1,475,795
Jun 11, 2026113.63118.52113.32118.35118.275.27%1,927,553
Jun 10, 2026115.08117.16112.26112.43112.35-3.16%2,259,990
Jun 9, 2026119.57119.90112.13116.10116.02-2.10%2,097,956
Jun 8, 2026120.71120.81118.22118.59118.51-0.01%3,302,096
Jun 5, 2026126.49126.49117.81118.60118.52-7.81%3,333,492
Jun 4, 2026127.54129.81127.00128.65128.560.09%1,493,565
Jun 3, 2026131.46131.46128.14128.53128.44-3.24%2,444,505
Jun 2, 2026128.13132.94127.83132.83132.744.21%2,554,588
Jun 1, 2026124.00128.69123.12127.46127.371.80%2,111,290
May 29, 2026125.99126.49123.72125.21125.12-0.98%1,806,691
May 28, 2026122.16126.84121.22126.45126.362.88%2,040,334
May 27, 2026120.94123.61119.87122.91122.830.21%1,635,733
May 26, 2026119.31123.13119.22122.65122.574.77%2,551,972
May 22, 2026115.88118.18115.79117.07116.991.46%1,483,811
May 21, 2026112.52116.46112.13115.38115.301.93%1,676,935
May 20, 2026112.27113.29110.10113.19113.112.79%3,574,610
May 19, 2026111.72112.00108.70110.12110.04-2.73%2,326,468
May 18, 2026116.03116.03112.10113.21113.13-2.06%3,878,451
May 15, 2026117.32117.32114.84115.59115.51-4.45%2,448,162
May 14, 2026123.67123.77120.04120.97120.89-1.92%2,153,508
May 13, 2026123.69124.91121.27123.34123.26-0.21%2,020,669
May 12, 2026122.94124.16119.35123.60123.52-0.75%2,253,893
May 11, 2026121.63125.82121.46124.54124.452.97%2,173,505
May 8, 2026121.84123.03120.31120.95120.870.37%1,539,605
May 7, 2026125.37125.75120.28120.51120.43-2.92%3,439,127
May 6, 2026121.51124.26120.49124.14124.054.42%3,451,780
May 5, 2026118.20119.52117.45118.88118.801.64%1,151,372
May 4, 2026118.37119.07116.17116.96116.88-1.35%1,949,069
May 1, 2026117.72118.92116.20118.56118.48-0.14%2,063,034
Apr 30, 2026115.85118.98115.59118.73118.653.59%2,615,916
Apr 29, 2026117.00117.12114.29114.61114.53-2.10%2,060,621
Apr 28, 2026118.44119.16115.86117.07116.99-2.60%2,370,804
Apr 27, 2026118.02120.59118.02120.20120.122.05%1,757,850
Apr 24, 2026118.52118.84116.86117.78117.700.12%1,490,769
Apr 23, 2026120.49121.52115.83117.64117.56-3.42%2,498,526
Apr 22, 2026119.58121.82119.25121.81121.733.78%1,733,369
Apr 21, 2026119.25120.85117.13117.37117.29-1.54%3,126,420
Apr 20, 2026116.50119.36116.24119.20119.121.36%1,838,855
Apr 17, 2026116.72119.39115.24117.60117.521.41%2,557,552
Apr 16, 2026116.64117.37115.73115.96115.880.24%1,435,241