SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
59.13
+0.73 (1.25%)
At close: May 12, 2025, 4:00 PM
59.13
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.80 | 60.05 | 58.65 | 59.13 | 59.13 | 1.25% | 1,776,378 |
| 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 |
| Mar 31, 2025 | 55.63 | 56.25 | 54.09 | 55.99 | 55.99 | -1.11% | 1,720,165 |
| Mar 28, 2025 | 58.40 | 58.58 | 56.48 | 56.62 | 56.62 | -3.05% | 1,445,244 |
| Mar 27, 2025 | 57.99 | 58.68 | 57.38 | 58.40 | 58.40 | 0.12% | 1,073,145 |
| Mar 26, 2025 | 59.08 | 59.38 | 58.08 | 58.33 | 58.33 | -0.98% | 1,385,946 |
| Mar 25, 2025 | 58.65 | 59.51 | 58.65 | 58.91 | 58.91 | 0.72% | 1,217,999 |
| Mar 24, 2025 | 58.31 | 58.80 | 58.15 | 58.49 | 58.49 | 1.90% | 1,721,149 |
| Mar 21, 2025 | 57.30 | 57.48 | 56.54 | 57.40 | 57.33 | -1.56% | 2,474,975 |
| Mar 20, 2025 | 57.88 | 58.81 | 57.81 | 58.31 | 58.24 | -0.68% | 1,319,987 |
| Mar 19, 2025 | 58.55 | 59.13 | 57.87 | 58.71 | 58.64 | 0.62% | 1,287,487 |
| Mar 18, 2025 | 58.54 | 58.70 | 57.53 | 58.35 | 58.28 | 0.40% | 1,661,866 |
| Mar 17, 2025 | 57.72 | 58.44 | 57.42 | 58.12 | 58.05 | 0.73% | 2,141,860 |
| Mar 14, 2025 | 56.98 | 57.76 | 56.43 | 57.70 | 57.63 | 3.02% | 1,472,168 |
| Mar 13, 2025 | 55.69 | 56.61 | 55.32 | 56.01 | 55.94 | 0.48% | 1,240,660 |
| Mar 12, 2025 | 56.29 | 56.46 | 55.20 | 55.74 | 55.68 | 0.41% | 1,655,189 |
| Mar 11, 2025 | 54.00 | 56.19 | 53.96 | 55.51 | 55.45 | 3.16% | 2,246,329 |
| Mar 10, 2025 | 54.87 | 55.33 | 53.05 | 53.81 | 53.75 | -3.93% | 3,361,954 |
| Mar 7, 2025 | 56.22 | 56.83 | 54.78 | 56.01 | 55.94 | -0.67% | 1,250,703 |
| Mar 6, 2025 | 56.64 | 57.54 | 55.80 | 56.39 | 56.32 | -1.59% | 1,247,801 |
| Mar 5, 2025 | 56.38 | 57.36 | 55.99 | 57.30 | 57.23 | 3.15% | 1,516,689 |
| Mar 4, 2025 | 55.62 | 56.67 | 53.95 | 55.55 | 55.49 | -1.17% | 2,320,539 |
| Mar 3, 2025 | 59.16 | 59.40 | 55.87 | 56.21 | 56.14 | -3.25% | 1,812,559 |