SPDR S&P Metals & Mining ETF (XME)

XME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.75	66.78	65.68	66.38	66.38	-1.37%	1,643,905
Jun 26, 2025	66.00	67.40	66.00	67.30	67.30	2.70%	1,942,693
Jun 25, 2025	65.98	66.06	65.09	65.53	65.53	-0.62%	938,607
Jun 24, 2025	66.16	66.36	65.62	65.94	65.94	-0.38%	1,756,871
Jun 23, 2025	65.47	66.54	65.18	66.19	66.19	1.01%	1,284,484
Jun 20, 2025	67.09	67.13	65.45	65.53	65.44	-1.72%	1,841,149
Jun 18, 2025	66.72	67.34	66.49	66.68	66.59	-0.12%	942,021
Jun 17, 2025	66.36	67.23	66.25	66.76	66.67	0.80%	1,340,846
Jun 16, 2025	66.14	66.99	66.05	66.23	66.14	1.33%	1,307,966
Jun 13, 2025	64.26	65.77	64.22	65.36	65.27	0.72%	1,123,421
Jun 12, 2025	64.04	64.91	63.76	64.89	64.80	0.81%	834,679
Jun 11, 2025	64.46	64.84	63.72	64.37	64.28	-0.65%	1,068,170
Jun 10, 2025	65.71	65.73	64.47	64.79	64.70	-0.87%	1,309,399
Jun 9, 2025	65.07	65.81	65.04	65.36	65.27	1.47%	1,438,514
Jun 6, 2025	64.76	64.85	64.20	64.41	64.32	0.44%	915,961
Jun 5, 2025	65.02	65.50	63.89	64.13	64.04	-	3,500,649
Jun 4, 2025	63.51	64.24	63.38	64.13	64.04	1.26%	1,628,010
Jun 3, 2025	62.19	63.47	61.41	63.33	63.24	1.96%	2,253,452
Jun 2, 2025	62.35	63.25	61.62	62.11	62.03	3.34%	2,805,752
May 30, 2025	59.75	60.21	59.17	60.10	60.02	-0.38%	1,103,477
May 29, 2025	61.11	61.15	60.05	60.33	60.25	-0.89%	1,804,118
May 28, 2025	61.43	61.59	60.79	60.87	60.79	-0.91%	1,678,526
May 27, 2025	60.35	61.56	60.25	61.43	61.35	2.62%	2,250,358
May 23, 2025	58.42	60.07	58.28	59.86	59.78	2.83%	3,604,051
May 22, 2025	58.59	58.64	58.00	58.21	58.13	-1.02%	1,336,593
May 21, 2025	59.11	59.93	58.74	58.81	58.73	-1.36%	1,438,823
May 20, 2025	59.34	59.68	59.16	59.62	59.54	0.22%	670,497
May 19, 2025	58.67	59.50	58.56	59.49	59.41	0.08%	889,758
May 16, 2025	58.52	59.58	58.34	59.44	59.36	0.61%	1,433,372
May 15, 2025	58.60	59.15	58.21	59.08	59.00	-0.02%	1,196,087
May 14, 2025	59.33	59.69	58.99	59.09	59.01	-0.92%	1,462,211
May 13, 2025	59.42	60.08	59.20	59.64	59.56	0.86%	1,717,806
May 12, 2025	59.80	60.05	58.65	59.13	59.05	1.25%	1,776,420
May 9, 2025	58.03	58.45	57.20	58.40	58.32	0.92%	816,866
May 8, 2025	57.84	58.46	57.37	57.87	57.79	0.77%	2,836,050
May 7, 2025	58.00	58.00	56.88	57.43	57.35	-1.19%	1,143,509
May 6, 2025	57.28	58.22	57.02	58.12	58.04	1.15%	1,348,343
May 5, 2025	57.57	57.76	57.16	57.46	57.38	-0.10%	693,315
May 2, 2025	57.19	57.95	56.71	57.52	57.44	1.86%	1,168,664
May 1, 2025	56.47	57.13	56.21	56.47	56.39	0.21%	1,664,926
Apr 30, 2025	55.34	56.47	54.91	56.35	56.27	-0.93%	1,999,785
Apr 29, 2025	56.56	56.97	55.98	56.88	56.80	-0.07%	1,071,063
Apr 28, 2025	56.44	57.24	56.07	56.92	56.84	0.67%	878,007
Apr 25, 2025	56.32	56.65	55.97	56.54	56.46	-1.15%	1,148,577
Apr 24, 2025	55.50	57.33	55.35	57.20	57.12	3.34%	1,234,414
Apr 23, 2025	54.74	56.30	54.74	55.35	55.27	2.44%	1,927,922
Apr 22, 2025	53.95	54.52	53.59	54.03	53.96	1.33%	1,290,994
Apr 21, 2025	54.90	55.25	52.71	53.32	53.25	-2.58%	1,655,633
Apr 17, 2025	54.67	55.21	54.07	54.73	54.66	-0.05%	1,269,349
Apr 16, 2025	54.61	55.81	54.05	54.76	54.69	0.77%	1,183,234

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.