Skip to main content
logo
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
119.34
+4.64 (4.05%)
At close: Aug 21, 2026, 4:00 PM EDT
119.88
+0.54 (0.45%)
After-hours: Aug 21, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 2026102.96104.06102.21103.24103.241.28%1,537,006
Jul 8, 2026100.82102.8199.74101.94101.94-0.52%2,931,349
Jul 7, 2026105.31105.31100.79102.47102.47-3.40%2,502,346
Jul 6, 2026106.10107.71105.58106.08106.080.90%2,004,241
Jul 2, 2026106.18108.87103.52105.13105.130.74%2,283,381
Jul 1, 2026105.96108.23104.26104.36104.36-2.40%4,410,188
Jun 30, 2026106.75107.29105.46106.93106.930.38%1,180,821
Jun 29, 2026107.72108.10104.63106.52106.52-1.38%1,778,129
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