Skip to main content
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
108.01
-0.73 (-0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
107.82
-0.19 (-0.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026107.58109.60106.87108.01108.01-0.67%1,162,007
Jun 25, 2026109.00109.43105.91108.74108.741.42%1,327,745
Jun 24, 2026108.96109.38106.07107.22107.22-3.32%2,239,778
Jun 23, 2026111.53113.64110.41110.90110.90-3.75%2,315,907
Jun 22, 2026115.95116.38114.50115.22115.22-1.47%1,963,889
Jun 18, 2026119.22119.41116.20117.02116.94-1.16%2,379,308
Jun 17, 2026119.24122.53118.27118.39118.31-0.79%2,022,564
Jun 16, 2026121.18122.16119.15119.33119.25-1.08%1,753,752
Jun 15, 2026123.58124.22120.57120.63120.550.16%2,638,990
Jun 12, 2026119.29121.27118.83120.44120.361.77%1,475,795
Jun 11, 2026113.63118.52113.32118.35118.275.27%1,927,553
Jun 10, 2026115.08117.16112.26112.43112.35-3.16%2,259,990
Jun 9, 2026119.57119.90112.13116.10116.02-2.10%2,097,956
Jun 8, 2026120.71120.81118.22118.59118.51-0.01%3,302,096
Jun 5, 2026126.49126.49117.81118.60118.52-7.81%3,333,492
Jun 4, 2026127.54129.81127.00128.65128.560.09%1,493,565
Jun 3, 2026131.46131.46128.14128.53128.44-3.24%2,444,505
Jun 2, 2026128.13132.94127.83132.83132.744.21%2,554,588
Jun 1, 2026124.00128.69123.12127.46127.371.80%2,111,290
May 29, 2026125.99126.49123.72125.21125.12-0.98%1,806,691
May 28, 2026122.16126.84121.22126.45126.362.88%2,040,334
May 27, 2026120.94123.61119.87122.91122.830.21%1,635,733
May 26, 2026119.31123.13119.22122.65122.574.77%2,551,972
May 22, 2026115.88118.18115.79117.07116.991.46%1,483,811
May 21, 2026112.52116.46112.13115.38115.301.93%1,676,935
May 20, 2026112.27113.29110.10113.19113.112.79%3,574,610
May 19, 2026111.72112.00108.70110.12110.04-2.73%2,326,468
May 18, 2026116.03116.03112.10113.21113.13-2.06%3,878,451
May 15, 2026117.32117.32114.84115.59115.51-4.45%2,448,162
May 14, 2026123.67123.77120.04120.97120.89-1.92%2,153,508
May 13, 2026123.69124.91121.27123.34123.26-0.21%2,020,669
May 12, 2026122.94124.16119.35123.60123.52-0.75%2,253,893
May 11, 2026121.63125.82121.46124.54124.452.97%2,173,505
May 8, 2026121.84123.03120.31120.95120.870.37%1,539,605
May 7, 2026125.37125.75120.28120.51120.43-2.92%3,439,127
May 6, 2026121.51124.26120.49124.14124.054.42%3,451,780
May 5, 2026118.20119.52117.45118.88118.801.64%1,151,372
May 4, 2026118.37119.07116.17116.96116.88-1.35%1,949,069
May 1, 2026117.72118.92116.20118.56118.48-0.14%2,063,034
Apr 30, 2026115.85118.98115.59118.73118.653.59%2,615,916
Apr 29, 2026117.00117.12114.29114.61114.53-2.10%2,060,621
Apr 28, 2026118.44119.16115.86117.07116.99-2.60%2,370,804
Apr 27, 2026118.02120.59118.02120.20120.122.05%1,757,850
Apr 24, 2026118.52118.84116.86117.78117.700.12%1,490,769
Apr 23, 2026120.49121.52115.83117.64117.56-3.42%2,498,526
Apr 22, 2026119.58121.82119.25121.81121.733.78%1,733,369
Apr 21, 2026119.25120.85117.13117.37117.29-1.54%3,126,420
Apr 20, 2026116.50119.36116.24119.20119.121.36%1,838,855
Apr 17, 2026116.72119.39115.24117.60117.521.41%2,557,552
Apr 16, 2026116.64117.37115.73115.96115.880.24%1,435,241
Apr 15, 2026115.13116.37114.20115.68115.600.36%1,544,130
Apr 14, 2026116.30116.85114.49115.26115.180.27%3,500,455
Apr 13, 2026112.42115.19112.37114.95114.871.22%1,793,700
Apr 10, 2026113.52115.62113.38113.56113.480.75%1,730,884
Apr 9, 2026112.83114.62111.64112.71112.63-0.56%2,052,888
Apr 8, 2026113.88115.22111.46113.35113.273.23%2,919,545
Apr 7, 2026109.76111.00108.02109.80109.72-0.38%1,585,939
Apr 6, 2026110.45111.40108.48110.22110.14-0.51%1,619,952
Apr 2, 2026106.77111.77106.77110.78110.700.80%1,167,183
Apr 1, 2026109.72111.81109.53109.90109.821.75%2,595,493
Mar 31, 2026104.75108.29104.70108.01107.944.40%3,928,348
Mar 30, 2026108.09108.64102.44103.46103.39-2.34%1,883,645
Mar 27, 2026104.64107.58104.25105.94105.870.97%1,312,406
Mar 26, 2026105.29107.68104.69104.92104.85-2.76%1,552,125
Mar 25, 2026109.04109.76107.18107.90107.831.01%2,059,589
Mar 24, 2026102.66107.43102.66106.82106.753.10%1,957,501
Mar 23, 2026102.72106.26102.72103.61103.541.91%4,354,196
Mar 20, 2026104.97105.63100.72101.73101.60-3.27%4,359,892
Mar 19, 2026103.35106.88101.43105.17105.03-2.54%3,480,411
Mar 18, 2026108.88109.48107.75107.91107.77-2.58%2,106,550
Mar 17, 2026110.87112.29109.97110.77110.630.26%1,365,761
Mar 16, 2026110.12111.63108.53110.48110.341.33%1,695,302
Mar 13, 2026113.21113.90108.56109.03108.89-3.35%2,231,959
Mar 12, 2026114.23114.32111.69112.81112.66-1.82%1,759,981
Mar 11, 2026113.04115.19111.77114.90114.750.68%1,896,355
Mar 10, 2026112.47116.41112.43114.12113.971.85%4,733,160
Mar 9, 2026107.57112.85105.57112.05111.901.73%3,821,729
Mar 6, 2026110.50112.77109.08110.14110.00-2.42%2,988,701
Mar 5, 2026115.97116.06110.89112.87112.72-4.06%3,216,098
Mar 4, 2026119.16119.87116.44117.65117.500.32%1,884,742
Mar 3, 2026116.94118.25112.13117.28117.13-3.92%3,387,353
Mar 2, 2026118.34122.20117.78122.06121.902.27%2,210,957
Feb 27, 2026119.10119.48117.41119.35119.19-0.57%1,921,447
Feb 26, 2026118.78120.33116.39120.03119.870.46%1,848,895
Feb 25, 2026120.94121.27119.05119.48119.320.09%2,362,722
Feb 24, 2026116.39119.90116.05119.37119.211.41%1,948,738
Feb 23, 2026117.31118.75115.89117.71117.560.21%2,720,491
Feb 20, 2026116.31118.82114.61117.46117.310.19%3,200,681
Feb 19, 2026115.06117.41114.35117.24117.090.13%1,692,251
Feb 18, 2026116.82119.14115.93117.09116.941.72%2,016,109
Feb 17, 2026115.65115.83111.70115.11114.96-2.31%2,576,993
Feb 13, 2026115.23118.50113.41117.83117.680.99%2,688,573
Feb 12, 2026123.45123.86116.14116.68116.53-5.71%4,015,212
Feb 11, 2026125.43126.45120.49123.74123.580.52%2,003,824
Feb 10, 2026124.81125.15122.87123.10122.94-1.89%2,054,471
Feb 9, 2026122.18125.71121.28125.47125.312.42%2,427,511
Feb 6, 2026118.61122.64118.37122.50122.345.91%3,538,604
Feb 5, 2026117.97120.40115.26115.66115.51-4.92%3,187,745
Feb 4, 2026126.45126.45117.91121.64121.48-2.36%3,412,287
Feb 3, 2026122.98125.35121.29124.58124.425.02%3,971,010