Skip to main content
logo
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
108.68
-2.64 (-2.37%)
At close: Sep 18, 2026, 4:00 PM EDT
108.64
-0.04 (-0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026111.40111.82108.29108.68108.68-2.37%1,736,908
Sep 17, 2026111.52112.27110.57111.32111.322.34%1,137,144
Sep 16, 2026110.90110.90106.87108.77108.77-0.61%2,009,088
Sep 15, 2026110.50110.82107.98109.44109.44-0.66%1,385,420
Sep 14, 2026111.22111.55109.96110.17110.17-3.04%1,772,055
Sep 11, 2026116.03116.42113.52113.63113.63-0.99%1,773,680
Sep 10, 2026116.14116.86114.69114.77114.77-3.71%1,187,799
Sep 9, 2026120.68122.20119.05119.19119.19-0.63%1,886,224
Sep 8, 2026119.10121.55119.10119.95119.951.12%1,431,300
Sep 4, 2026117.42119.18117.33118.62118.620.20%800,917
Sep 3, 2026121.53121.72117.68118.38118.38-0.90%1,194,279
Sep 2, 2026117.00120.32117.00119.46119.463.19%1,572,198
Sep 1, 2026115.81117.80114.79115.77115.77-2.00%1,937,940
Aug 31, 2026119.08119.52117.60118.13118.13-0.51%1,125,017
Aug 28, 2026123.26123.81118.38118.74118.74-3.46%1,658,441
Aug 27, 2026120.25123.19119.83123.00123.002.24%1,501,086
Aug 26, 2026120.08122.76119.59120.31120.31-0.52%1,840,375
Aug 25, 2026117.28121.04116.42120.94120.942.60%1,682,841
Aug 24, 2026120.38121.00117.27117.87117.87-1.23%2,742,563
Aug 21, 2026117.54119.74117.11119.34119.344.05%4,355,786
Aug 20, 2026115.42116.22113.86114.70114.70-2.02%1,889,266
Aug 19, 2026116.65118.69114.63117.07117.073.03%3,985,308
Aug 18, 2026115.85116.50112.85113.63113.63-3.78%1,884,007
Aug 17, 2026117.28118.30115.96118.10118.100.82%1,288,104
Aug 14, 2026116.06118.91115.82117.14117.141.62%1,467,529
Aug 13, 2026116.05116.90115.17115.27115.27-1.30%1,604,665
Aug 12, 2026119.59119.73116.21116.79116.79-0.88%1,356,902
Aug 11, 2026117.84118.85116.83117.83117.830.25%1,303,618
Aug 10, 2026115.78117.84115.66117.54117.541.56%2,135,578
Aug 7, 2026113.71116.10112.47115.74115.744.88%3,071,125
Aug 6, 2026111.67112.89109.83110.35110.35-1.40%2,834,896
Aug 5, 2026110.48113.25109.97111.92111.923.76%4,101,389
Aug 4, 2026105.30108.52105.30107.86107.864.61%2,204,586
Aug 3, 202699.87103.1899.01103.11103.112.44%1,548,642
Jul 31, 2026101.85102.4299.15100.65100.65-1.19%1,602,641
Jul 30, 202699.63102.0298.64101.86101.864.39%2,709,461
Jul 29, 2026101.13101.1396.3797.5897.58-3.81%2,540,145
Jul 28, 2026102.02102.1699.97101.44101.44-1.62%1,967,019
Jul 27, 2026102.67103.41100.92103.11103.111.35%1,518,642
Jul 24, 2026103.64103.64101.14101.74101.74-1.39%1,328,767
Jul 23, 2026102.51104.48101.97103.17103.17-0.32%2,650,495
Jul 22, 2026102.05104.67101.87103.50103.501.87%2,563,829
Jul 21, 202699.47101.8699.04101.60101.603.95%1,718,308
Jul 20, 202698.7199.3296.9397.7497.74-0.62%1,513,964
Jul 17, 202697.5499.5396.4398.3598.35-0.65%2,546,360
Jul 16, 2026101.81101.8198.5398.9998.99-4.08%1,758,501
Jul 15, 2026104.53105.35101.00103.20103.20-1.17%1,084,079
Jul 14, 2026104.81105.84103.39104.42104.422.28%1,513,323
Jul 13, 2026102.82103.50101.43102.09102.09-1.54%1,853,530
Jul 10, 2026103.18104.04102.63103.69103.690.44%1,714,317