SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
61.89
+0.90 (1.48%)
Feb 18, 2025, 4:00 PM EST - Market closed

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202561.5362.0760.7261.8961.891.48%2,579,403
Feb 14, 202562.8362.8760.9660.9960.99-2.56%1,770,863
Feb 13, 202561.9662.6561.4862.5962.591.61%1,715,396
Feb 12, 202561.4462.5061.2461.6061.60-0.76%1,530,631
Feb 11, 202562.5062.8662.0262.0762.07-0.75%1,820,896
Feb 10, 202562.1462.8562.0162.5462.543.80%4,774,817
Feb 7, 202561.2961.8960.1160.2560.25-0.64%2,160,393
Feb 6, 202561.3461.5460.1260.6460.64-0.56%1,215,483
Feb 5, 202560.5261.0560.3760.9860.980.91%1,139,357
Feb 4, 202559.3160.5059.2960.4360.432.72%1,488,002
Feb 3, 202558.6859.7658.4258.8358.83-0.79%1,409,402
Jan 31, 202560.2060.3359.0159.3059.30-1.30%1,468,609
Jan 30, 202560.1360.3259.3560.0860.080.59%1,010,364
Jan 29, 202558.8459.9258.8459.7359.731.43%933,062
Jan 28, 202558.9959.1858.3658.8958.890.36%1,232,956
Jan 27, 202559.7359.7358.4858.6858.68-3.31%1,364,654
Jan 24, 202561.4861.7160.5160.6960.69-0.20%1,295,886
Jan 23, 202559.9861.0759.6560.8160.810.65%1,892,542
Jan 22, 202561.5361.6360.3360.4260.42-1.29%1,517,052
Jan 21, 202561.0561.5460.6761.2161.211.46%1,256,375
Jan 17, 202559.9860.7659.8160.3360.330.89%1,360,422
Jan 16, 202559.8160.1259.5159.8059.800.02%2,318,191
Jan 15, 202559.9460.1659.2259.7959.791.60%1,763,882
Jan 14, 202558.8759.0658.3458.8558.850.68%1,396,825
Jan 13, 202556.7558.4556.4958.4558.452.31%1,832,818
Jan 10, 202557.7858.1456.8857.1357.13-1.07%2,130,567
Jan 8, 202557.7457.8256.9557.7557.75-0.55%2,003,809
Jan 7, 202558.7159.0557.6658.0758.07-0.27%1,016,648
Jan 6, 202558.5059.1958.1658.2358.231.48%2,366,444
Jan 3, 202557.5657.7256.5657.3857.38-0.43%1,961,308
Jan 2, 202557.4058.1557.2957.6357.631.55%1,220,219
Dec 31, 202456.4457.2356.3056.7556.750.85%1,136,854
Dec 30, 202456.2556.6255.6956.2756.27-0.74%1,316,012
Dec 27, 202457.0057.4756.1956.6956.69-1.22%1,405,278
Dec 26, 202457.1757.5856.6657.3957.390.21%924,056
Dec 24, 202457.2857.3556.6457.2757.270.30%711,884
Dec 23, 202456.6357.2156.2057.1057.100.49%1,298,511
Dec 20, 202456.5457.7556.4756.8256.76-0.46%2,075,356
Dec 19, 202458.0058.5356.7957.0857.02-1.16%1,331,633
Dec 18, 202460.0660.4557.2657.7557.69-3.80%2,130,247
Dec 17, 202460.4760.7559.4960.0359.96-1.83%2,472,373
Dec 16, 202461.7561.9161.0361.1561.08-1.42%1,157,697
Dec 13, 202463.2763.2761.8862.0361.96-2.42%1,393,127
Dec 12, 202464.2864.2863.2563.5763.50-2.32%1,472,149
Dec 11, 202465.2365.5464.8965.0865.010.03%904,883
Dec 10, 202465.9165.9164.6965.0664.99-1.36%1,477,997
Dec 9, 202466.9167.7265.9465.9665.890.79%1,951,725
Dec 6, 202467.1667.3965.2165.4465.37-2.50%1,479,316
Dec 5, 202467.4967.5466.3267.1267.04-0.52%975,558
Dec 4, 202468.3468.7767.2267.4767.39-1.45%1,357,991
Dec 3, 202468.7669.0568.2468.4668.380.29%795,533
Dec 2, 202468.8368.9967.8668.2668.18-0.71%1,025,955
Nov 29, 202468.7169.3668.6368.7568.670.47%580,311
Nov 27, 202468.6669.5568.2468.4368.350.22%615,636
Nov 26, 202468.7268.8167.9968.2868.20-0.89%1,133,051
Nov 25, 202468.6969.2368.5168.8968.810.35%1,224,175
Nov 22, 202468.5169.1468.3568.6568.570.25%1,120,804
Nov 21, 202467.3568.7766.9268.4868.402.04%1,244,145
Nov 20, 202467.0167.8366.7767.1167.030.18%1,324,482
Nov 19, 202465.8767.0765.8466.9966.910.89%1,203,101
Nov 18, 202465.5666.5865.5666.4066.332.08%1,769,708
Nov 15, 202465.5666.2364.8565.0564.98-0.08%1,555,735
Nov 14, 202465.9866.3864.7665.1065.03-1.11%1,495,340
Nov 13, 202467.0367.1165.7565.8365.76-1.57%1,926,184
Nov 12, 202467.7267.7766.2666.8866.80-2.52%1,442,760
Nov 11, 202469.0269.0468.1168.6168.53-0.95%1,248,862
Nov 8, 202469.0669.3368.4869.2769.19-0.57%1,335,830
Nov 7, 202470.4970.4969.2769.6769.59-0.31%1,283,236
Nov 6, 202467.5270.1766.9469.8969.818.07%3,735,766
Nov 5, 202463.5264.6963.1664.6764.601.78%1,108,148
Nov 4, 202463.7464.1663.1763.5463.47-0.50%1,027,311
Nov 1, 202463.9264.5463.7463.8663.790.42%998,454
Oct 31, 202464.2764.7763.2463.5963.52-1.47%1,229,396
Oct 30, 202465.2465.8764.5164.5464.47-1.72%808,436
Oct 29, 202465.6066.0065.0265.6765.600.05%1,104,877
Oct 28, 202464.2565.7864.2065.6465.572.55%778,730
Oct 25, 202464.5665.0363.8164.0163.94-0.67%774,577
Oct 24, 202464.6964.7863.5864.4464.37-0.39%1,068,505
Oct 23, 202465.2765.5164.2364.6964.62-1.79%1,342,564
Oct 22, 202466.4266.6265.3865.8765.80-0.60%1,447,257
Oct 21, 202467.1067.2065.9166.2766.20-0.57%1,630,004
Oct 18, 202466.5067.0166.0366.6566.581.45%1,370,402
Oct 17, 202465.8066.5765.4365.7065.630.27%1,667,653
Oct 16, 202464.8465.8164.8465.5265.452.07%1,177,489
Oct 15, 202464.0564.7463.9264.1964.12-0.68%1,187,330
Oct 14, 202464.0964.6363.7664.6364.56-0.06%1,028,136
Oct 11, 202463.8564.8263.8564.6764.601.51%1,060,401
Oct 10, 202462.7063.7462.5463.7163.640.98%1,824,938
Oct 9, 202462.3563.1761.9563.0963.020.59%1,061,368
Oct 8, 202462.8562.8561.9562.7262.65-1.79%2,013,554
Oct 7, 202463.4864.0563.2263.8663.790.20%1,425,908
Oct 4, 202463.5564.1063.3663.7363.661.30%1,281,280
Oct 3, 202462.8963.2462.5962.9162.84-0.93%1,542,167
Oct 2, 202463.9164.5763.3363.5063.43-0.53%1,306,090
Oct 1, 202463.8564.2363.2263.8463.770.19%1,785,536
Sep 30, 202463.8264.2963.1663.7263.65-0.75%1,242,554
Sep 27, 202464.4865.3163.9964.2064.13-0.06%2,236,427
Sep 26, 202464.2465.1764.1064.2464.172.23%3,995,310
Sep 25, 202462.9763.3662.5862.8462.77-0.65%1,874,643
Sep 24, 202462.4463.7062.2463.2563.184.22%7,897,477