State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
115.59
-5.38 (-4.45%)
At close: May 15, 2026, 4:00 PM EDT
115.24
-0.35 (-0.30%)
After-hours: May 15, 2026, 8:00 PM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 117.32 | 117.32 | 114.84 | 115.59 | 115.59 | -4.45% | 2,446,409 |
| May 14, 2026 | 123.67 | 123.77 | 120.04 | 120.97 | 120.97 | -1.92% | 2,153,508 |
| May 13, 2026 | 123.69 | 124.91 | 121.27 | 123.34 | 123.34 | -0.21% | 2,020,669 |
| May 12, 2026 | 122.94 | 124.16 | 119.35 | 123.60 | 123.60 | -0.75% | 2,253,893 |
| May 11, 2026 | 121.63 | 125.82 | 121.46 | 124.54 | 124.54 | 2.97% | 2,173,505 |
| May 8, 2026 | 121.84 | 123.03 | 120.31 | 120.95 | 120.95 | 0.37% | 1,539,605 |
| May 7, 2026 | 125.37 | 125.75 | 120.28 | 120.51 | 120.51 | -2.92% | 3,439,127 |
| May 6, 2026 | 121.51 | 124.26 | 120.49 | 124.14 | 124.14 | 4.42% | 3,451,780 |
| May 5, 2026 | 118.20 | 119.52 | 117.45 | 118.88 | 118.88 | 1.64% | 1,151,372 |
| May 4, 2026 | 118.37 | 119.07 | 116.17 | 116.96 | 116.96 | -1.35% | 1,949,069 |
| May 1, 2026 | 117.72 | 118.92 | 116.20 | 118.56 | 118.56 | -0.14% | 2,059,781 |
| Apr 30, 2026 | 115.85 | 118.98 | 115.59 | 118.73 | 118.73 | 3.59% | 2,615,916 |
| Apr 29, 2026 | 117.00 | 117.12 | 114.29 | 114.61 | 114.61 | -2.10% | 2,060,621 |
| Apr 28, 2026 | 118.44 | 119.16 | 115.86 | 117.07 | 117.07 | -2.60% | 2,370,804 |
| Apr 27, 2026 | 118.02 | 120.59 | 118.02 | 120.20 | 120.20 | 2.05% | 1,757,850 |
| Apr 24, 2026 | 118.52 | 118.84 | 116.86 | 117.78 | 117.78 | 0.12% | 1,490,769 |
| Apr 23, 2026 | 120.49 | 121.52 | 115.83 | 117.64 | 117.64 | -3.42% | 2,498,526 |
| Apr 22, 2026 | 119.58 | 121.82 | 119.25 | 121.81 | 121.81 | 3.78% | 1,733,369 |
| Apr 21, 2026 | 119.25 | 120.85 | 117.13 | 117.37 | 117.37 | -1.54% | 3,126,420 |
| Apr 20, 2026 | 116.50 | 119.36 | 116.24 | 119.20 | 119.20 | 1.36% | 1,838,855 |
| Apr 17, 2026 | 116.72 | 119.39 | 115.24 | 117.60 | 117.60 | 1.41% | 2,557,552 |
| Apr 16, 2026 | 116.64 | 117.37 | 115.73 | 115.96 | 115.96 | 0.24% | 1,435,241 |
| Apr 15, 2026 | 115.13 | 116.37 | 114.20 | 115.68 | 115.68 | 0.36% | 1,544,130 |
| Apr 14, 2026 | 116.30 | 116.85 | 114.49 | 115.26 | 115.26 | 0.27% | 3,500,455 |
| Apr 13, 2026 | 112.42 | 115.19 | 112.37 | 114.95 | 114.95 | 1.22% | 1,793,700 |
| Apr 10, 2026 | 113.52 | 115.62 | 113.38 | 113.56 | 113.56 | 0.75% | 1,730,884 |
| Apr 9, 2026 | 112.83 | 114.62 | 111.64 | 112.71 | 112.71 | -0.56% | 2,052,888 |
| Apr 8, 2026 | 113.88 | 115.22 | 111.46 | 113.35 | 113.35 | 3.23% | 2,919,545 |
| Apr 7, 2026 | 109.76 | 111.00 | 108.02 | 109.80 | 109.80 | -0.38% | 1,585,939 |
| Apr 6, 2026 | 110.45 | 111.40 | 108.48 | 110.22 | 110.22 | -0.51% | 1,619,952 |
| Apr 2, 2026 | 106.77 | 111.77 | 106.77 | 110.78 | 110.78 | 0.80% | 1,167,183 |
| Apr 1, 2026 | 109.72 | 111.81 | 109.53 | 109.90 | 109.90 | 1.75% | 2,595,493 |
| Mar 31, 2026 | 104.75 | 108.29 | 104.70 | 108.01 | 108.01 | 4.40% | 3,928,348 |
| Mar 30, 2026 | 108.09 | 108.64 | 102.44 | 103.46 | 103.46 | -2.34% | 1,883,645 |
| Mar 27, 2026 | 104.64 | 107.58 | 104.25 | 105.94 | 105.94 | 0.97% | 1,312,406 |
| Mar 26, 2026 | 105.29 | 107.68 | 104.69 | 104.92 | 104.92 | -2.76% | 1,552,125 |
| Mar 25, 2026 | 109.04 | 109.76 | 107.18 | 107.90 | 107.90 | 1.01% | 2,059,589 |
| Mar 24, 2026 | 102.66 | 107.43 | 102.66 | 106.82 | 106.82 | 3.10% | 1,957,501 |
| Mar 23, 2026 | 102.72 | 106.26 | 102.72 | 103.61 | 103.61 | 1.85% | 4,354,196 |
| Mar 20, 2026 | 104.97 | 105.63 | 100.72 | 101.73 | 101.67 | -3.27% | 4,359,892 |
| Mar 19, 2026 | 103.35 | 106.88 | 101.43 | 105.17 | 105.11 | -2.54% | 3,480,411 |
| Mar 18, 2026 | 108.88 | 109.48 | 107.75 | 107.91 | 107.84 | -2.58% | 2,106,550 |
| Mar 17, 2026 | 110.87 | 112.29 | 109.97 | 110.77 | 110.70 | 0.26% | 1,365,761 |
| Mar 16, 2026 | 110.12 | 111.63 | 108.53 | 110.48 | 110.41 | 1.33% | 1,695,302 |
| Mar 13, 2026 | 113.21 | 113.90 | 108.56 | 109.03 | 108.96 | -3.35% | 2,231,959 |
| Mar 12, 2026 | 114.23 | 114.32 | 111.69 | 112.81 | 112.74 | -1.82% | 1,759,981 |
| Mar 11, 2026 | 113.04 | 115.19 | 111.77 | 114.90 | 114.83 | 0.68% | 1,896,355 |
| Mar 10, 2026 | 112.47 | 116.41 | 112.43 | 114.12 | 114.05 | 1.85% | 4,733,160 |
| Mar 9, 2026 | 107.57 | 112.85 | 105.57 | 112.05 | 111.98 | 1.73% | 3,821,729 |
| Mar 6, 2026 | 110.50 | 112.77 | 109.08 | 110.14 | 110.07 | -2.42% | 2,988,701 |