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

NYSEARCA: XME · Real-Time Price · USD

115.74

+5.39 (4.88%)

At close: Aug 7, 2026, 4:00 PM EDT

116.25

+0.51 (0.44%)

After-hours: Aug 7, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	109.00	109.43	105.91	108.74	108.74	1.42%	1,327,745
Jun 24, 2026	108.96	109.38	106.07	107.22	107.22	-3.32%	2,239,778
Jun 23, 2026	111.53	113.64	110.41	110.90	110.90	-3.75%	2,315,907
Jun 22, 2026	115.95	116.38	114.50	115.22	115.22	-1.47%	1,963,889
Jun 18, 2026	119.22	119.41	116.20	117.02	116.94	-1.16%	2,379,308
Jun 17, 2026	119.24	122.53	118.27	118.39	118.31	-0.79%	2,022,564
Jun 16, 2026	121.18	122.16	119.15	119.33	119.25	-1.08%	1,753,752
Jun 15, 2026	123.58	124.22	120.57	120.63	120.55	0.16%	2,638,990
Jun 12, 2026	119.29	121.27	118.83	120.44	120.36	1.77%	1,475,795
Jun 11, 2026	113.63	118.52	113.32	118.35	118.27	5.27%	1,927,553
Jun 10, 2026	115.08	117.16	112.26	112.43	112.35	-3.16%	2,259,990
Jun 9, 2026	119.57	119.90	112.13	116.10	116.02	-2.10%	2,097,956
Jun 8, 2026	120.71	120.81	118.22	118.59	118.51	-0.01%	3,302,096
Jun 5, 2026	126.49	126.49	117.81	118.60	118.52	-7.81%	3,333,492
Jun 4, 2026	127.54	129.81	127.00	128.65	128.56	0.09%	1,493,565
Jun 3, 2026	131.46	131.46	128.14	128.53	128.44	-3.24%	2,444,505
Jun 2, 2026	128.13	132.94	127.83	132.83	132.74	4.21%	2,554,588
Jun 1, 2026	124.00	128.69	123.12	127.46	127.37	1.80%	2,111,290
May 29, 2026	125.99	126.49	123.72	125.21	125.12	-0.98%	1,806,691
May 28, 2026	122.16	126.84	121.22	126.45	126.36	2.88%	2,040,334