State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
99.74
-1.06 (-1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.44 | 102.16 | 99.66 | 99.74 | 99.74 | -1.05% | 2,399,293 |
| Dec 4, 2025 | 99.02 | 100.93 | 98.26 | 100.80 | 100.80 | 1.13% | 2,731,911 |
| Dec 3, 2025 | 97.16 | 100.29 | 97.03 | 99.67 | 99.67 | 3.18% | 5,122,067 |
| Dec 2, 2025 | 96.01 | 97.00 | 95.45 | 96.60 | 96.60 | 0.82% | 1,468,840 |
| Dec 1, 2025 | 96.56 | 97.40 | 95.69 | 95.81 | 95.81 | -1.32% | 2,607,106 |
| Nov 28, 2025 | 96.06 | 97.25 | 95.48 | 97.09 | 97.09 | 1.84% | 1,751,656 |
| Nov 26, 2025 | 93.47 | 95.90 | 93.37 | 95.34 | 95.34 | 2.64% | 2,414,936 |
| Nov 25, 2025 | 91.43 | 93.50 | 90.54 | 92.89 | 92.89 | 1.61% | 1,410,398 |
| Nov 24, 2025 | 88.98 | 91.70 | 88.74 | 91.42 | 91.42 | 3.09% | 1,755,797 |
| Nov 21, 2025 | 87.27 | 88.99 | 85.63 | 88.68 | 88.68 | 1.42% | 2,826,946 |
| Nov 20, 2025 | 92.73 | 93.29 | 87.39 | 87.44 | 87.44 | -4.26% | 3,250,406 |
| Nov 19, 2025 | 91.72 | 93.20 | 90.37 | 91.33 | 91.33 | 0.72% | 1,429,661 |
| Nov 18, 2025 | 89.62 | 91.70 | 89.25 | 90.68 | 90.68 | 0.62% | 3,438,442 |
| Nov 17, 2025 | 90.60 | 92.17 | 89.38 | 90.12 | 90.12 | -1.87% | 2,196,379 |
| Nov 14, 2025 | 89.09 | 93.08 | 89.05 | 91.84 | 91.84 | -0.62% | 2,069,593 |
| Nov 13, 2025 | 95.99 | 96.17 | 91.84 | 92.41 | 92.41 | -4.12% | 2,366,426 |
| Nov 12, 2025 | 94.83 | 97.40 | 94.68 | 96.38 | 96.38 | 2.55% | 1,863,679 |
| Nov 11, 2025 | 94.96 | 95.49 | 92.90 | 93.98 | 93.98 | -1.32% | 1,801,780 |
| Nov 10, 2025 | 95.81 | 96.02 | 94.35 | 95.24 | 95.24 | 1.80% | 3,045,224 |
| Nov 7, 2025 | 89.84 | 93.74 | 89.64 | 93.56 | 93.56 | 2.70% | 2,832,702 |
| Nov 6, 2025 | 91.49 | 93.72 | 91.00 | 91.10 | 91.10 | 0.29% | 2,232,872 |
| Nov 5, 2025 | 90.68 | 91.54 | 89.80 | 90.84 | 90.84 | 0.84% | 2,134,709 |
| Nov 4, 2025 | 91.33 | 92.26 | 89.94 | 90.08 | 90.08 | -4.91% | 4,739,884 |
| Nov 3, 2025 | 95.75 | 96.06 | 93.72 | 94.73 | 94.73 | -1.93% | 3,084,365 |
| Oct 31, 2025 | 96.63 | 97.35 | 95.71 | 96.59 | 96.59 | 0.18% | 2,615,281 |
| Oct 30, 2025 | 96.29 | 97.52 | 94.62 | 96.42 | 96.42 | -1.76% | 3,786,915 |
| Oct 29, 2025 | 99.03 | 99.87 | 97.43 | 98.15 | 98.15 | -0.15% | 3,767,923 |
| Oct 28, 2025 | 97.15 | 99.31 | 96.54 | 98.30 | 98.30 | 0.56% | 1,641,797 |
| Oct 27, 2025 | 98.50 | 98.78 | 96.19 | 97.75 | 97.75 | -2.07% | 2,889,913 |
| Oct 24, 2025 | 98.88 | 101.00 | 98.81 | 99.82 | 99.82 | 1.02% | 1,786,117 |
| Oct 23, 2025 | 98.54 | 100.03 | 97.96 | 98.81 | 98.81 | 1.56% | 2,197,105 |
| Oct 22, 2025 | 97.54 | 99.45 | 95.37 | 97.29 | 97.29 | -3.01% | 6,459,122 |
| Oct 21, 2025 | 103.28 | 103.28 | 99.72 | 100.31 | 100.31 | -6.51% | 4,566,481 |
| Oct 20, 2025 | 106.01 | 107.59 | 104.38 | 107.30 | 107.30 | 4.93% | 2,846,635 |
| Oct 17, 2025 | 104.03 | 105.41 | 101.21 | 102.26 | 102.26 | -4.08% | 4,291,655 |
| Oct 16, 2025 | 108.97 | 109.97 | 106.02 | 106.61 | 106.61 | -1.22% | 3,300,873 |
| Oct 15, 2025 | 110.25 | 111.09 | 105.48 | 107.93 | 107.93 | -0.93% | 4,090,969 |
| Oct 14, 2025 | 106.91 | 110.60 | 104.07 | 108.94 | 108.94 | 0.80% | 4,670,378 |
| Oct 13, 2025 | 105.89 | 108.93 | 105.89 | 108.08 | 108.08 | 7.14% | 4,724,774 |
| Oct 10, 2025 | 103.83 | 105.76 | 100.77 | 100.88 | 100.88 | -1.45% | 4,508,892 |
| Oct 9, 2025 | 103.86 | 105.18 | 101.63 | 102.36 | 102.36 | 0.09% | 3,233,620 |
| Oct 8, 2025 | 100.50 | 102.32 | 100.33 | 102.27 | 102.27 | 3.33% | 3,285,530 |
| Oct 7, 2025 | 98.83 | 101.45 | 98.20 | 98.97 | 98.97 | 0.75% | 3,936,921 |
| Oct 6, 2025 | 98.84 | 99.70 | 98.13 | 98.23 | 98.23 | 0.69% | 1,879,200 |
| Oct 3, 2025 | 97.54 | 99.16 | 96.80 | 97.56 | 97.56 | 0.92% | 1,807,928 |
| Oct 2, 2025 | 95.87 | 96.82 | 94.13 | 96.67 | 96.67 | 1.43% | 2,462,779 |
| Oct 1, 2025 | 93.17 | 95.73 | 93.17 | 95.31 | 95.31 | 2.27% | 2,860,255 |
| Sep 30, 2025 | 92.40 | 93.43 | 91.96 | 93.19 | 93.19 | -0.31% | 2,016,806 |
| Sep 29, 2025 | 93.79 | 93.81 | 92.14 | 93.48 | 93.48 | 1.39% | 1,777,580 |
| Sep 26, 2025 | 91.74 | 92.85 | 91.57 | 92.20 | 92.20 | 0.55% | 1,717,906 |
| Sep 25, 2025 | 89.47 | 92.91 | 89.23 | 91.70 | 91.70 | 1.35% | 2,315,475 |
| Sep 24, 2025 | 91.50 | 92.23 | 90.36 | 90.48 | 90.48 | -1.11% | 1,987,623 |
| Sep 23, 2025 | 91.58 | 92.65 | 90.66 | 91.50 | 91.50 | 0.62% | 1,920,523 |
| Sep 22, 2025 | 90.55 | 91.17 | 89.20 | 90.94 | 90.94 | 0.61% | 1,594,180 |
| Sep 19, 2025 | 89.21 | 91.05 | 89.05 | 90.39 | 90.29 | 1.46% | 2,265,901 |
| Sep 18, 2025 | 87.73 | 89.17 | 86.62 | 89.09 | 88.99 | 1.53% | 1,975,140 |
| Sep 17, 2025 | 87.53 | 89.85 | 86.76 | 87.75 | 87.65 | -0.56% | 1,982,288 |
| Sep 16, 2025 | 89.56 | 89.56 | 88.00 | 88.24 | 88.14 | -0.95% | 2,157,352 |
| Sep 15, 2025 | 86.02 | 89.24 | 85.82 | 89.09 | 88.99 | 4.11% | 3,764,934 |
| Sep 12, 2025 | 85.87 | 86.32 | 85.35 | 85.57 | 85.47 | -0.55% | 1,309,283 |
| Sep 11, 2025 | 84.57 | 86.60 | 84.31 | 86.04 | 85.94 | 1.37% | 3,271,957 |
| Sep 10, 2025 | 83.66 | 85.06 | 83.66 | 84.88 | 84.79 | 1.82% | 1,737,119 |
| Sep 9, 2025 | 84.09 | 84.90 | 83.12 | 83.36 | 83.27 | -0.86% | 1,394,449 |
| Sep 8, 2025 | 84.36 | 84.57 | 83.16 | 84.08 | 83.99 | 0.18% | 1,730,505 |
| Sep 5, 2025 | 82.25 | 83.94 | 81.62 | 83.93 | 83.84 | 2.89% | 1,788,126 |
| Sep 4, 2025 | 81.32 | 81.74 | 80.79 | 81.57 | 81.48 | 0.04% | 1,428,813 |
| Sep 3, 2025 | 81.95 | 82.04 | 81.04 | 81.54 | 81.45 | - | 1,081,866 |
| Sep 2, 2025 | 81.46 | 81.60 | 80.14 | 81.54 | 81.45 | -0.96% | 2,118,500 |
| Aug 29, 2025 | 81.84 | 82.41 | 81.24 | 82.33 | 82.24 | 0.89% | 1,432,789 |
| Aug 28, 2025 | 81.54 | 81.71 | 80.96 | 81.60 | 81.51 | 0.70% | 1,138,265 |
| Aug 27, 2025 | 80.75 | 81.27 | 80.31 | 81.03 | 80.94 | -0.18% | 971,437 |
| Aug 26, 2025 | 80.69 | 81.90 | 80.54 | 81.18 | 81.09 | 0.66% | 1,201,820 |
| Aug 25, 2025 | 80.14 | 81.31 | 80.12 | 80.65 | 80.56 | 0.65% | 1,539,563 |
| Aug 22, 2025 | 77.59 | 80.56 | 77.44 | 80.13 | 80.04 | 3.41% | 2,284,683 |
| Aug 21, 2025 | 76.88 | 77.61 | 76.55 | 77.49 | 77.40 | 0.51% | 1,567,772 |
| Aug 20, 2025 | 77.14 | 77.43 | 76.46 | 77.10 | 77.01 | -0.44% | 1,394,176 |
| Aug 19, 2025 | 78.98 | 79.15 | 76.97 | 77.44 | 77.35 | -2.11% | 1,825,824 |
| Aug 18, 2025 | 79.52 | 79.69 | 78.69 | 79.11 | 79.02 | -0.84% | 1,609,626 |
| Aug 15, 2025 | 81.02 | 81.02 | 79.68 | 79.78 | 79.69 | -1.03% | 1,652,506 |
| Aug 14, 2025 | 80.53 | 80.86 | 79.66 | 80.61 | 80.52 | -1.10% | 1,799,909 |
| Aug 13, 2025 | 81.32 | 81.64 | 80.29 | 81.51 | 81.42 | 0.63% | 2,334,228 |
| Aug 12, 2025 | 79.45 | 81.36 | 79.33 | 81.00 | 80.91 | 2.92% | 2,211,822 |
| Aug 11, 2025 | 78.70 | 79.83 | 77.99 | 78.70 | 78.61 | -0.74% | 2,468,749 |
| Aug 8, 2025 | 79.20 | 80.39 | 79.04 | 79.29 | 79.20 | 1.72% | 2,306,475 |
| Aug 7, 2025 | 77.09 | 78.10 | 76.39 | 77.95 | 77.86 | 3.37% | 2,561,938 |
| Aug 6, 2025 | 76.16 | 76.84 | 75.34 | 75.41 | 75.33 | -0.22% | 1,636,771 |
| Aug 5, 2025 | 74.09 | 75.70 | 73.72 | 75.58 | 75.50 | 2.40% | 2,056,816 |
| Aug 4, 2025 | 72.64 | 73.95 | 72.55 | 73.81 | 73.73 | 1.93% | 1,328,393 |
| Aug 1, 2025 | 71.89 | 72.99 | 71.07 | 72.41 | 72.33 | -1.24% | 2,466,278 |
| Jul 31, 2025 | 72.85 | 73.76 | 72.50 | 73.32 | 73.24 | -0.45% | 2,294,747 |
| Jul 30, 2025 | 74.80 | 75.46 | 73.14 | 73.65 | 73.57 | -2.02% | 3,071,794 |
| Jul 29, 2025 | 75.99 | 76.26 | 74.38 | 75.17 | 75.09 | -1.38% | 1,736,127 |
| Jul 28, 2025 | 77.33 | 77.47 | 75.17 | 76.22 | 76.14 | -1.78% | 2,434,943 |
| Jul 25, 2025 | 77.29 | 77.77 | 76.75 | 77.60 | 77.51 | 0.44% | 1,343,782 |
| Jul 24, 2025 | 77.87 | 78.23 | 76.84 | 77.26 | 77.17 | -1.45% | 1,570,619 |
| Jul 23, 2025 | 78.39 | 78.86 | 77.69 | 78.40 | 78.31 | 0.36% | 2,314,783 |
| Jul 22, 2025 | 76.75 | 78.46 | 76.75 | 78.12 | 78.03 | 2.74% | 2,356,881 |
| Jul 21, 2025 | 76.40 | 77.52 | 75.88 | 76.04 | 75.96 | 1.14% | 2,757,130 |
| Jul 18, 2025 | 74.97 | 75.64 | 74.56 | 75.18 | 75.10 | 0.72% | 1,379,369 |
| Jul 17, 2025 | 72.17 | 74.75 | 71.95 | 74.64 | 74.56 | 2.77% | 1,810,883 |