SPDR S&P Metals & Mining ETF (XME)

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	64.46	64.84	63.72	64.37	64.37	-0.65%	1,068,170
Jun 10, 2025	65.71	65.73	64.47	64.79	64.79	-0.87%	1,309,399
Jun 9, 2025	65.07	65.81	65.04	65.36	65.36	1.47%	1,438,514
Jun 6, 2025	64.76	64.85	64.20	64.41	64.41	0.44%	915,961
Jun 5, 2025	65.02	65.50	63.89	64.13	64.13	-	3,500,649
Jun 4, 2025	63.51	64.24	63.38	64.13	64.13	1.26%	1,628,010
Jun 3, 2025	62.19	63.47	61.41	63.33	63.33	1.96%	2,253,452
Jun 2, 2025	62.35	63.25	61.62	62.11	62.11	3.34%	2,805,752
May 30, 2025	59.75	60.21	59.17	60.10	60.10	-0.38%	1,103,477
May 29, 2025	61.11	61.15	60.05	60.33	60.33	-0.89%	1,804,118
May 28, 2025	61.43	61.59	60.79	60.87	60.87	-0.91%	1,678,526
May 27, 2025	60.35	61.56	60.25	61.43	61.43	2.62%	2,250,358
May 23, 2025	58.42	60.07	58.28	59.86	59.86	2.83%	3,604,051
May 22, 2025	58.59	58.64	58.00	58.21	58.21	-1.02%	1,336,593
May 21, 2025	59.11	59.93	58.74	58.81	58.81	-1.36%	1,438,823
May 20, 2025	59.34	59.68	59.16	59.62	59.62	0.22%	670,497
May 19, 2025	58.67	59.50	58.56	59.49	59.49	0.08%	889,758
May 16, 2025	58.52	59.58	58.34	59.44	59.44	0.61%	1,433,372
May 15, 2025	58.60	59.15	58.21	59.08	59.08	-0.02%	1,196,087
May 14, 2025	59.33	59.69	58.99	59.09	59.09	-0.92%	1,462,211
May 13, 2025	59.42	60.08	59.20	59.64	59.64	0.86%	1,717,806
May 12, 2025	59.80	60.05	58.65	59.13	59.13	1.25%	1,776,420
May 9, 2025	58.03	58.45	57.20	58.40	58.40	0.92%	816,866
May 8, 2025	57.84	58.46	57.37	57.87	57.87	0.77%	2,836,050
May 7, 2025	58.00	58.00	56.88	57.43	57.43	-1.19%	1,143,509
May 6, 2025	57.28	58.22	57.02	58.12	58.12	1.15%	1,348,343
May 5, 2025	57.57	57.76	57.16	57.46	57.46	-0.10%	693,315
May 2, 2025	57.19	57.95	56.71	57.52	57.52	1.86%	1,168,664
May 1, 2025	56.47	57.13	56.21	56.47	56.47	0.21%	1,664,926
Apr 30, 2025	55.34	56.47	54.91	56.35	56.35	-0.93%	1,999,785
Apr 29, 2025	56.56	56.97	55.98	56.88	56.88	-0.07%	1,071,063
Apr 28, 2025	56.44	57.24	56.07	56.92	56.92	0.67%	878,007
Apr 25, 2025	56.32	56.65	55.97	56.54	56.54	-1.15%	1,148,577
Apr 24, 2025	55.50	57.33	55.35	57.20	57.20	3.34%	1,234,414
Apr 23, 2025	54.74	56.30	54.74	55.35	55.35	2.44%	1,927,922
Apr 22, 2025	53.95	54.52	53.59	54.03	54.03	1.33%	1,290,994
Apr 21, 2025	54.90	55.25	52.71	53.32	53.32	-2.58%	1,655,633
Apr 17, 2025	54.67	55.21	54.07	54.73	54.73	-0.05%	1,269,349
Apr 16, 2025	54.61	55.81	54.05	54.76	54.76	0.77%	1,183,234
Apr 15, 2025	54.42	54.99	53.94	54.34	54.34	-0.28%	1,095,976
Apr 14, 2025	54.51	55.05	53.74	54.49	54.49	1.28%	3,014,052
Apr 11, 2025	52.34	54.07	51.89	53.80	53.80	3.92%	1,430,857
Apr 10, 2025	51.83	52.82	50.43	51.77	51.77	-3.18%	1,737,786
Apr 9, 2025	49.25	54.10	48.39	53.47	53.47	9.70%	2,786,050
Apr 8, 2025	52.22	52.22	47.98	48.74	48.74	-1.54%	1,821,751
Apr 7, 2025	46.90	51.61	45.89	49.50	49.50	2.10%	3,085,225
Apr 4, 2025	50.11	50.56	46.75	48.48	48.48	-7.22%	2,781,979
Apr 3, 2025	53.19	53.89	52.16	52.25	52.25	-7.49%	2,421,540
Apr 2, 2025	55.32	56.55	55.04	56.48	56.48	1.02%	1,142,579
Apr 1, 2025	55.78	56.33	55.15	55.91	55.91	-0.14%	1,232,619

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.