Skip to main content
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
110.14
-2.73 (-2.42%)
At close: Mar 6, 2026, 4:00 PM EST
109.70
-0.44 (-0.40%)
After-hours: Mar 6, 2026, 8:00 PM EST

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.50112.77109.08110.14110.14-2.42%2,985,501
Mar 5, 2026115.97116.06110.89112.87112.87-4.06%3,211,823
Mar 4, 2026119.16119.87116.44117.65117.650.32%1,883,701
Mar 3, 2026116.94118.25112.13117.28117.28-3.92%3,373,691
Mar 2, 2026118.34122.20117.78122.06122.062.27%2,182,514
Feb 27, 2026119.10119.48117.41119.35119.35-0.57%1,920,608
Feb 26, 2026118.78120.33116.39120.03120.030.46%1,841,661
Feb 25, 2026120.94121.27119.05119.48119.480.09%2,360,826
Feb 24, 2026116.39119.90116.05119.37119.371.41%1,943,052
Feb 23, 2026117.31118.75115.89117.71117.710.21%2,702,956
Feb 20, 2026116.31118.82114.61117.46117.460.19%3,198,172
Feb 19, 2026115.06117.41114.35117.24117.240.13%1,686,204
Feb 18, 2026116.82119.14115.93117.09117.091.72%2,011,556
Feb 17, 2026115.65115.83111.70115.11115.11-2.31%2,521,132
Feb 13, 2026115.23118.50113.41117.83117.830.99%2,687,489
Feb 12, 2026123.45123.86116.14116.68116.68-5.71%4,013,995
Feb 11, 2026125.43126.45120.49123.74123.740.52%1,997,992
Feb 10, 2026124.81125.15122.87123.10123.10-1.89%2,050,111
Feb 9, 2026122.18125.71121.28125.47125.472.42%2,424,869
Feb 6, 2026118.61122.64118.37122.50122.505.91%3,535,170
Feb 5, 2026117.97120.40115.26115.66115.66-4.92%3,168,931
Feb 4, 2026126.45126.45117.91121.64121.64-2.36%3,409,756
Feb 3, 2026122.98125.35121.29124.58124.585.02%3,861,555
Feb 2, 2026118.68120.86117.15118.62118.62-0.08%4,745,882
Jan 30, 2026121.28124.68117.14118.72118.72-6.35%6,678,548
Jan 29, 2026130.61131.00122.64126.77126.77-1.51%5,715,397
Jan 28, 2026129.79130.00125.60128.72128.720.30%3,452,153
Jan 27, 2026125.61128.76125.00128.34128.341.72%3,286,373
Jan 26, 2026135.59135.68125.94126.17126.17-4.01%4,558,447
Jan 23, 2026131.26131.86129.59131.44131.440.57%2,872,187
Jan 22, 2026128.91132.81128.91130.69130.692.25%2,925,529
Jan 21, 2026128.30129.41125.32127.81127.811.61%3,037,414
Jan 20, 2026124.28126.27123.86125.79125.791.33%3,136,371
Jan 16, 2026123.05124.48121.38124.14124.140.35%2,576,562
Jan 15, 2026122.47124.77121.81123.71123.710.61%6,000,792
Jan 14, 2026120.65123.87119.31122.96122.962.67%2,347,144
Jan 13, 2026121.62122.21119.36119.76119.76-0.61%2,020,208
Jan 12, 2026118.91121.14118.27120.50120.503.08%3,585,977
Jan 9, 2026115.04117.85114.86116.90116.902.52%2,608,736
Jan 8, 2026112.00114.09111.64114.03114.03-0.12%2,509,715
Jan 7, 2026113.22114.33111.91114.17114.17-0.74%2,974,466
Jan 6, 2026112.30115.24112.28115.02115.023.57%4,210,554
Jan 5, 2026109.50111.76109.33111.06111.063.28%2,806,684
Jan 2, 2026105.24107.60104.76107.53107.533.78%1,900,499
Dec 31, 2025104.18104.57103.03103.61103.61-1.07%4,460,902
Dec 30, 2025106.75106.92104.54104.73104.73-0.74%2,618,648
Dec 29, 2025105.08106.89104.75105.51105.51-2.16%2,035,489
Dec 26, 2025108.74108.92106.80107.84107.84-0.03%1,282,197
Dec 24, 2025107.67108.15106.54107.87107.87-0.13%742,595
Dec 23, 2025107.44108.54107.00108.01108.010.79%2,675,924
Dec 22, 2025106.84108.61106.65107.16107.161.89%1,618,815
Dec 19, 2025102.05106.26102.05105.17105.042.78%3,413,891
Dec 18, 2025101.49103.32101.35102.33102.201.29%1,346,618
Dec 17, 2025101.50102.58100.37101.03100.910.12%1,532,071
Dec 16, 2025100.29102.02100.03100.91100.790.06%1,896,718
Dec 15, 2025103.37103.64100.10100.85100.73-1.26%1,838,910
Dec 12, 2025105.62105.77101.05102.14102.02-2.61%2,566,829
Dec 11, 202599.89105.2299.76104.88104.754.72%3,536,047
Dec 10, 202599.24100.7997.65100.15100.030.68%1,622,780
Dec 9, 202597.3899.7797.2099.4799.351.29%1,523,593
Dec 8, 202599.98100.0097.7798.2098.08-1.54%1,556,246
Dec 5, 2025101.44102.1699.6699.7499.62-1.05%2,405,879
Dec 4, 202599.02100.9398.26100.80100.681.13%2,732,858
Dec 3, 202597.16100.2997.0399.6799.553.18%5,143,788
Dec 2, 202596.0197.0095.4596.6096.480.82%1,473,528
Dec 1, 202596.5697.4095.6995.8195.69-1.32%2,625,821
Nov 28, 202596.0697.2595.4897.0996.971.84%1,767,021
Nov 26, 202593.4795.9093.3795.3495.222.64%2,490,196
Nov 25, 202591.4393.5090.5492.8992.781.61%1,452,124
Nov 24, 202588.9891.7088.7491.4291.313.09%1,755,797
Nov 21, 202587.2788.9985.6388.6888.571.42%2,826,946
Nov 20, 202592.7393.2987.3987.4487.33-4.26%3,250,406
Nov 19, 202591.7293.2090.3791.3391.220.72%1,429,661
Nov 18, 202589.6291.7089.2590.6890.570.62%3,438,442
Nov 17, 202590.6092.1789.3890.1290.01-1.87%2,196,379
Nov 14, 202589.0993.0889.0591.8491.73-0.62%2,069,593
Nov 13, 202595.9996.1791.8492.4192.30-4.12%2,366,426
Nov 12, 202594.8397.4094.6896.3896.262.55%1,863,679
Nov 11, 202594.9695.4992.9093.9893.87-1.32%1,801,780
Nov 10, 202595.8196.0294.3595.2495.121.80%3,045,224
Nov 7, 202589.8493.7489.6493.5693.452.70%2,832,702
Nov 6, 202591.4993.7291.0091.1090.990.29%2,232,872
Nov 5, 202590.6891.5489.8090.8490.730.84%2,134,709
Nov 4, 202591.3392.2689.9490.0889.97-4.91%4,739,884
Nov 3, 202595.7596.0693.7294.7394.61-1.93%3,084,365
Oct 31, 202596.6397.3595.7196.5996.470.18%2,615,281
Oct 30, 202596.2997.5294.6296.4296.30-1.76%3,786,915
Oct 29, 202599.0399.8797.4398.1598.03-0.15%3,767,923
Oct 28, 202597.1599.3196.5498.3098.180.56%1,641,797
Oct 27, 202598.5098.7896.1997.7597.63-2.07%2,889,913
Oct 24, 202598.88101.0098.8199.8299.701.02%1,786,117
Oct 23, 202598.54100.0397.9698.8198.691.56%2,197,105
Oct 22, 202597.5499.4595.3797.2997.17-3.01%6,459,122
Oct 21, 2025103.28103.2899.72100.31100.19-6.51%4,566,481
Oct 20, 2025106.01107.59104.38107.30107.174.93%2,846,635
Oct 17, 2025104.03105.41101.21102.26102.13-4.08%4,291,655
Oct 16, 2025108.97109.97106.02106.61106.48-1.22%3,300,873
Oct 15, 2025110.25111.09105.48107.93107.80-0.93%4,090,969
Oct 14, 2025106.91110.60104.07108.94108.810.80%4,670,378
Oct 13, 2025105.89108.93105.89108.08107.957.14%4,724,774