SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
68.65
+0.17 (0.25%)
Nov 22, 2024, 4:00 PM EST - Market closed
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 68.51 | 69.14 | 68.35 | 68.65 | 68.65 | 0.25% | 1,120,804 |
| Nov 21, 2024 | 67.35 | 68.77 | 66.92 | 68.48 | 68.48 | 2.04% | 1,244,145 |
| Nov 20, 2024 | 67.01 | 67.83 | 66.77 | 67.11 | 67.11 | 0.18% | 1,324,482 |
| Nov 19, 2024 | 65.87 | 67.07 | 65.84 | 66.99 | 66.99 | 0.89% | 1,203,101 |
| Nov 18, 2024 | 65.56 | 66.58 | 65.56 | 66.40 | 66.40 | 2.08% | 1,769,708 |
| Nov 15, 2024 | 65.56 | 66.23 | 64.85 | 65.05 | 65.05 | -0.08% | 1,555,735 |
| Nov 14, 2024 | 65.98 | 66.38 | 64.76 | 65.10 | 65.10 | -1.11% | 1,495,340 |
| Nov 13, 2024 | 67.03 | 67.11 | 65.75 | 65.83 | 65.83 | -1.57% | 1,926,184 |
| Nov 12, 2024 | 67.72 | 67.77 | 66.26 | 66.88 | 66.88 | -2.52% | 1,442,760 |
| Nov 11, 2024 | 69.02 | 69.04 | 68.11 | 68.61 | 68.61 | -0.95% | 1,248,862 |
| Nov 8, 2024 | 69.06 | 69.33 | 68.48 | 69.27 | 69.27 | -0.57% | 1,335,830 |
| Nov 7, 2024 | 70.49 | 70.49 | 69.27 | 69.67 | 69.67 | -0.31% | 1,283,236 |
| Nov 6, 2024 | 67.52 | 70.17 | 66.94 | 69.89 | 69.89 | 8.07% | 3,735,766 |
| Nov 5, 2024 | 63.52 | 64.69 | 63.16 | 64.67 | 64.67 | 1.78% | 1,108,148 |
| Nov 4, 2024 | 63.74 | 64.16 | 63.17 | 63.54 | 63.54 | -0.50% | 1,027,311 |
| Nov 1, 2024 | 63.92 | 64.54 | 63.74 | 63.86 | 63.86 | 0.42% | 998,454 |
| Oct 31, 2024 | 64.27 | 64.77 | 63.24 | 63.59 | 63.59 | -1.47% | 1,229,396 |
| Oct 30, 2024 | 65.24 | 65.87 | 64.51 | 64.54 | 64.54 | -1.72% | 808,436 |
| Oct 29, 2024 | 65.60 | 66.00 | 65.02 | 65.67 | 65.67 | 0.05% | 1,104,877 |
| Oct 28, 2024 | 64.25 | 65.78 | 64.20 | 65.64 | 65.64 | 2.55% | 778,730 |
| Oct 25, 2024 | 64.56 | 65.03 | 63.81 | 64.01 | 64.01 | -0.67% | 774,577 |
| Oct 24, 2024 | 64.69 | 64.78 | 63.58 | 64.44 | 64.44 | -0.39% | 1,068,505 |
| Oct 23, 2024 | 65.27 | 65.51 | 64.23 | 64.69 | 64.69 | -1.79% | 1,342,564 |
| Oct 22, 2024 | 66.42 | 66.62 | 65.38 | 65.87 | 65.87 | -0.60% | 1,447,257 |
| Oct 21, 2024 | 67.10 | 67.20 | 65.91 | 66.27 | 66.27 | -0.57% | 1,630,004 |
| Oct 18, 2024 | 66.50 | 67.01 | 66.03 | 66.65 | 66.65 | 1.45% | 1,370,402 |
| Oct 17, 2024 | 65.80 | 66.57 | 65.43 | 65.70 | 65.70 | 0.27% | 1,667,653 |
| Oct 16, 2024 | 64.84 | 65.81 | 64.84 | 65.52 | 65.52 | 2.07% | 1,177,489 |
| Oct 15, 2024 | 64.05 | 64.74 | 63.92 | 64.19 | 64.19 | -0.68% | 1,187,330 |
| Oct 14, 2024 | 64.09 | 64.63 | 63.76 | 64.63 | 64.63 | -0.06% | 1,028,136 |
| Oct 11, 2024 | 63.85 | 64.82 | 63.85 | 64.67 | 64.67 | 1.51% | 1,060,401 |
| Oct 10, 2024 | 62.70 | 63.74 | 62.54 | 63.71 | 63.71 | 0.98% | 1,824,938 |
| Oct 9, 2024 | 62.35 | 63.17 | 61.95 | 63.09 | 63.09 | 0.59% | 1,061,368 |
| Oct 8, 2024 | 62.85 | 62.85 | 61.95 | 62.72 | 62.72 | -1.79% | 2,013,554 |
| Oct 7, 2024 | 63.48 | 64.05 | 63.22 | 63.86 | 63.86 | 0.20% | 1,425,908 |
| Oct 4, 2024 | 63.55 | 64.10 | 63.36 | 63.73 | 63.73 | 1.30% | 1,281,280 |
| Oct 3, 2024 | 62.89 | 63.24 | 62.59 | 62.91 | 62.91 | -0.93% | 1,542,167 |
| Oct 2, 2024 | 63.91 | 64.57 | 63.33 | 63.50 | 63.50 | -0.53% | 1,306,090 |
| Oct 1, 2024 | 63.85 | 64.23 | 63.22 | 63.84 | 63.84 | 0.19% | 1,785,536 |
| Sep 30, 2024 | 63.82 | 64.29 | 63.16 | 63.72 | 63.72 | -0.75% | 1,242,554 |
| Sep 27, 2024 | 64.48 | 65.31 | 63.99 | 64.20 | 64.20 | -0.06% | 2,236,427 |
| Sep 26, 2024 | 64.24 | 65.17 | 64.10 | 64.24 | 64.24 | 2.23% | 3,995,310 |
| Sep 25, 2024 | 62.97 | 63.36 | 62.58 | 62.84 | 62.84 | -0.65% | 1,874,643 |
| Sep 24, 2024 | 62.44 | 63.70 | 62.24 | 63.25 | 63.25 | 4.22% | 7,897,477 |
| Sep 23, 2024 | 60.71 | 61.26 | 60.38 | 60.69 | 60.69 | 0.51% | 1,257,585 |
| Sep 20, 2024 | 60.43 | 60.61 | 59.87 | 60.38 | 60.28 | -0.05% | 2,315,535 |
| Sep 19, 2024 | 60.35 | 60.50 | 59.33 | 60.41 | 60.31 | 3.39% | 3,269,214 |
| Sep 18, 2024 | 58.93 | 60.42 | 58.33 | 58.43 | 58.33 | -0.39% | 1,902,109 |
| Sep 17, 2024 | 58.61 | 59.32 | 58.32 | 58.66 | 58.56 | 0.09% | 1,740,081 |
| Sep 16, 2024 | 58.93 | 59.31 | 58.34 | 58.61 | 58.51 | -0.07% | 1,973,913 |
| Sep 13, 2024 | 57.80 | 59.16 | 57.80 | 58.65 | 58.55 | 2.55% | 2,177,798 |
| Sep 12, 2024 | 56.08 | 57.63 | 55.96 | 57.19 | 57.09 | 3.32% | 2,216,590 |
| Sep 11, 2024 | 54.09 | 55.40 | 53.38 | 55.35 | 55.25 | 1.95% | 2,003,489 |
| Sep 10, 2024 | 54.47 | 54.48 | 53.79 | 54.29 | 54.20 | -0.44% | 1,931,509 |
| Sep 9, 2024 | 54.57 | 55.04 | 54.46 | 54.53 | 54.44 | 0.61% | 1,924,701 |
| Sep 6, 2024 | 55.41 | 55.62 | 53.75 | 54.20 | 54.11 | -2.18% | 2,770,942 |
| Sep 5, 2024 | 56.02 | 56.25 | 55.30 | 55.41 | 55.31 | -0.65% | 1,519,190 |
| Sep 4, 2024 | 56.15 | 56.90 | 55.52 | 55.77 | 55.67 | -0.80% | 2,479,135 |
| Sep 3, 2024 | 58.82 | 58.83 | 55.96 | 56.22 | 56.12 | -6.05% | 3,621,045 |
| Aug 30, 2024 | 59.89 | 60.20 | 59.25 | 59.84 | 59.74 | 0.03% | 1,339,093 |
| Aug 29, 2024 | 59.58 | 60.39 | 59.41 | 59.82 | 59.72 | 1.24% | 1,311,894 |
| Aug 28, 2024 | 59.49 | 59.54 | 58.75 | 59.09 | 58.99 | -1.88% | 1,491,761 |
| Aug 27, 2024 | 59.75 | 60.44 | 59.50 | 60.22 | 60.12 | 0.42% | 707,828 |
| Aug 26, 2024 | 60.44 | 60.66 | 59.89 | 59.97 | 59.87 | 0.28% | 1,838,247 |
| Aug 23, 2024 | 58.96 | 59.96 | 58.69 | 59.80 | 59.70 | 2.34% | 1,471,487 |
| Aug 22, 2024 | 59.25 | 59.38 | 58.29 | 58.43 | 58.33 | -1.93% | 1,887,744 |
| Aug 21, 2024 | 59.39 | 59.72 | 59.01 | 59.58 | 59.48 | 1.69% | 1,910,940 |
| Aug 20, 2024 | 59.18 | 59.44 | 58.41 | 58.59 | 58.49 | -0.86% | 1,580,842 |
| Aug 19, 2024 | 58.65 | 59.59 | 58.65 | 59.10 | 59.00 | 0.94% | 1,982,652 |
| Aug 16, 2024 | 58.06 | 58.68 | 57.99 | 58.55 | 58.45 | 0.67% | 1,205,696 |
| Aug 15, 2024 | 58.11 | 58.53 | 57.55 | 58.16 | 58.06 | 2.02% | 1,387,632 |
| Aug 14, 2024 | 58.07 | 58.09 | 56.54 | 57.01 | 56.91 | -1.76% | 1,975,116 |
| Aug 13, 2024 | 57.52 | 58.21 | 57.17 | 58.03 | 57.93 | 1.13% | 1,435,515 |
| Aug 12, 2024 | 57.72 | 57.97 | 57.13 | 57.38 | 57.28 | -0.02% | 2,170,937 |
| Aug 9, 2024 | 57.74 | 57.74 | 56.98 | 57.39 | 57.29 | 0.17% | 1,822,577 |
| Aug 8, 2024 | 56.91 | 57.74 | 56.66 | 57.29 | 57.19 | 2.25% | 2,471,335 |
| Aug 7, 2024 | 57.86 | 58.12 | 55.95 | 56.03 | 55.93 | -1.22% | 2,689,090 |
| Aug 6, 2024 | 56.26 | 57.44 | 55.83 | 56.72 | 56.62 | 1.03% | 3,194,101 |
| Aug 5, 2024 | 54.32 | 56.65 | 53.87 | 56.14 | 56.04 | -3.01% | 5,581,667 |
| Aug 2, 2024 | 59.49 | 59.58 | 57.49 | 57.88 | 57.78 | -4.94% | 7,978,042 |
| Aug 1, 2024 | 63.53 | 63.86 | 60.21 | 60.89 | 60.78 | -4.06% | 7,114,931 |
| Jul 31, 2024 | 62.72 | 64.33 | 62.60 | 63.47 | 63.36 | 2.65% | 2,460,579 |
| Jul 30, 2024 | 62.07 | 62.51 | 61.62 | 61.83 | 61.72 | -0.40% | 1,793,215 |
| Jul 29, 2024 | 62.55 | 62.81 | 61.68 | 62.08 | 61.97 | -0.96% | 1,712,283 |
| Jul 26, 2024 | 62.37 | 62.84 | 61.73 | 62.68 | 62.57 | 1.52% | 1,774,334 |
| Jul 25, 2024 | 61.15 | 62.54 | 60.52 | 61.74 | 61.63 | 0.80% | 1,785,475 |
| Jul 24, 2024 | 62.50 | 63.05 | 61.18 | 61.25 | 61.14 | -2.00% | 1,715,684 |
| Jul 23, 2024 | 61.76 | 62.57 | 61.22 | 62.50 | 62.39 | 0.69% | 3,819,329 |
| Jul 22, 2024 | 62.13 | 62.17 | 61.36 | 62.07 | 61.96 | - | 1,731,468 |
| Jul 19, 2024 | 62.27 | 62.48 | 61.74 | 62.07 | 61.96 | -1.07% | 1,637,968 |
| Jul 18, 2024 | 63.78 | 64.16 | 62.31 | 62.74 | 62.63 | -1.78% | 2,320,232 |
| Jul 17, 2024 | 65.01 | 65.37 | 63.86 | 63.88 | 63.77 | -2.05% | 1,806,181 |
| Jul 16, 2024 | 64.15 | 65.31 | 63.68 | 65.22 | 65.11 | 1.43% | 1,679,109 |
| Jul 15, 2024 | 64.04 | 65.00 | 63.88 | 64.30 | 64.19 | 1.08% | 1,848,861 |
| Jul 12, 2024 | 63.19 | 63.94 | 62.90 | 63.61 | 63.50 | 1.11% | 2,652,712 |
| Jul 11, 2024 | 62.28 | 63.12 | 61.65 | 62.91 | 62.80 | 2.74% | 2,077,006 |
| Jul 10, 2024 | 61.10 | 61.47 | 60.90 | 61.23 | 61.12 | 0.87% | 1,249,796 |
| Jul 9, 2024 | 61.20 | 61.38 | 60.68 | 60.70 | 60.60 | -0.99% | 1,116,764 |
| Jul 8, 2024 | 61.25 | 61.73 | 60.92 | 61.31 | 61.20 | 0.08% | 1,841,847 |
| Jul 5, 2024 | 61.95 | 61.95 | 61.01 | 61.26 | 61.15 | -0.73% | 2,694,442 |