Skip to main content
State Street SPDR S&P Metals & Mining ETF (XME)
NYSEARCA: XME · Real-Time Price · USD
117.07
-3.13 (-2.60%)
At close: Apr 28, 2026, 4:00 PM EDT
117.05
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.44119.16115.86117.07117.07-2.60%2,368,416
Apr 27, 2026118.02120.59118.02120.20120.202.05%1,746,696
Apr 24, 2026118.52118.84116.86117.78117.780.12%1,489,212
Apr 23, 2026120.49121.52115.83117.64117.64-3.42%2,494,555
Apr 22, 2026119.58121.82119.25121.81121.813.78%1,732,704
Apr 21, 2026119.25120.85117.13117.37117.37-1.54%3,126,106
Apr 20, 2026116.50119.36116.24119.20119.201.36%1,830,515
Apr 17, 2026116.72119.39115.24117.60117.601.41%2,534,004
Apr 16, 2026116.64117.37115.73115.96115.960.24%1,434,839
Apr 15, 2026115.13116.37114.20115.68115.680.36%1,544,008
Apr 14, 2026116.30116.85114.49115.26115.260.27%3,391,649
Apr 13, 2026112.42115.19112.37114.95114.951.22%1,793,636
Apr 10, 2026113.52115.62113.38113.56113.560.75%1,674,601
Apr 9, 2026112.83114.62111.64112.71112.71-0.56%2,052,702
Apr 8, 2026113.88115.22111.46113.35113.353.23%2,917,745
Apr 7, 2026109.76111.00108.02109.80109.80-0.38%1,572,625
Apr 6, 2026110.45111.40108.48110.22110.22-0.51%1,619,110
Apr 2, 2026106.77111.77106.77110.78110.780.80%1,108,132
Apr 1, 2026109.72111.81109.53109.90109.901.75%2,594,955
Mar 31, 2026104.75108.29104.70108.01108.014.40%3,689,477
Mar 30, 2026108.09108.64102.44103.46103.46-2.34%1,871,067
Mar 27, 2026104.64107.58104.25105.94105.940.97%1,258,338
Mar 26, 2026105.29107.68104.69104.92104.92-2.76%1,549,538
Mar 25, 2026109.04109.76107.18107.90107.901.01%2,010,182
Mar 24, 2026102.66107.43102.66106.82106.823.10%1,873,991
Mar 23, 2026102.72106.26102.72103.61103.611.85%4,354,196
Mar 20, 2026104.97105.63100.72101.73101.67-3.27%4,359,892
Mar 19, 2026103.35106.88101.43105.17105.10-2.54%3,480,411
Mar 18, 2026108.88109.48107.75107.91107.84-2.58%2,106,550
Mar 17, 2026110.87112.29109.97110.77110.700.26%1,365,761
Mar 16, 2026110.12111.63108.53110.48110.411.33%1,695,302
Mar 13, 2026113.21113.90108.56109.03108.96-3.35%2,231,959
Mar 12, 2026114.23114.32111.69112.81112.74-1.82%1,759,981
Mar 11, 2026113.04115.19111.77114.90114.830.68%1,896,355
Mar 10, 2026112.47116.41112.43114.12114.051.85%4,733,160
Mar 9, 2026107.57112.85105.57112.05111.981.73%3,821,729
Mar 6, 2026110.50112.77109.08110.14110.07-2.42%2,988,701
Mar 5, 2026115.97116.06110.89112.87112.80-4.06%3,216,098
Mar 4, 2026119.16119.87116.44117.65117.580.32%1,884,742
Mar 3, 2026116.94118.25112.13117.28117.21-3.92%3,387,353
Mar 2, 2026118.34122.20117.78122.06121.982.27%2,210,957
Feb 27, 2026119.10119.48117.41119.35119.28-0.57%1,921,447
Feb 26, 2026118.78120.33116.39120.03119.960.46%1,848,895
Feb 25, 2026120.94121.27119.05119.48119.410.09%2,362,722
Feb 24, 2026116.39119.90116.05119.37119.301.41%1,948,738
Feb 23, 2026117.31118.75115.89117.71117.640.21%2,720,491
Feb 20, 2026116.31118.82114.61117.46117.390.19%3,200,681
Feb 19, 2026115.06117.41114.35117.24117.170.13%1,692,251
Feb 18, 2026116.82119.14115.93117.09117.021.72%2,016,109
Feb 17, 2026115.65115.83111.70115.11115.04-2.31%2,576,993
Feb 13, 2026115.23118.50113.41117.83117.760.99%2,688,573
Feb 12, 2026123.45123.86116.14116.68116.61-5.71%4,015,212
Feb 11, 2026125.43126.45120.49123.74123.660.52%2,003,824
Feb 10, 2026124.81125.15122.87123.10123.02-1.89%2,054,471
Feb 9, 2026122.18125.71121.28125.47125.392.42%2,427,511
Feb 6, 2026118.61122.64118.37122.50122.425.91%3,538,604
Feb 5, 2026117.97120.40115.26115.66115.59-4.92%3,187,745
Feb 4, 2026126.45126.45117.91121.64121.56-2.36%3,412,287
Feb 3, 2026122.98125.35121.29124.58124.505.02%3,971,010
Feb 2, 2026118.68120.86117.15118.62118.55-0.08%4,757,552
Jan 30, 2026121.28124.68117.14118.72118.65-6.35%6,684,229
Jan 29, 2026130.61131.00122.64126.77126.69-1.51%5,720,351
Jan 28, 2026129.79130.00125.60128.72128.640.30%3,459,545
Jan 27, 2026125.61128.76125.00128.34128.261.72%3,286,373
Jan 26, 2026135.59135.68125.94126.17126.09-4.01%4,558,447
Jan 23, 2026131.26131.86129.59131.44131.360.57%2,872,187
Jan 22, 2026128.91132.81128.91130.69130.612.25%2,925,529
Jan 21, 2026128.30129.41125.32127.81127.731.61%3,037,414
Jan 20, 2026124.28126.27123.86125.79125.711.33%3,136,371
Jan 16, 2026123.05124.48121.38124.14124.060.35%2,576,562
Jan 15, 2026122.47124.77121.81123.71123.630.61%6,000,792
Jan 14, 2026120.65123.87119.31122.96122.882.67%2,347,144
Jan 13, 2026121.62122.21119.36119.76119.69-0.61%2,020,208
Jan 12, 2026118.91121.14118.27120.50120.433.08%3,585,977
Jan 9, 2026115.04117.85114.86116.90116.832.52%2,608,736
Jan 8, 2026112.00114.09111.64114.03113.96-0.12%2,509,715
Jan 7, 2026113.22114.33111.91114.17114.10-0.74%2,974,466
Jan 6, 2026112.30115.24112.28115.02114.953.57%4,210,554
Jan 5, 2026109.50111.76109.33111.06110.993.28%2,806,684
Jan 2, 2026105.24107.60104.76107.53107.463.78%1,900,499
Dec 31, 2025104.18104.57103.03103.61103.55-1.07%4,460,902
Dec 30, 2025106.75106.92104.54104.73104.67-0.74%2,618,648
Dec 29, 2025105.08106.89104.75105.51105.44-2.16%2,035,489
Dec 26, 2025108.74108.92106.80107.84107.77-0.03%1,282,197
Dec 24, 2025107.67108.15106.54107.87107.80-0.13%742,595
Dec 23, 2025107.44108.54107.00108.01107.940.79%2,675,924
Dec 22, 2025106.84108.61106.65107.16107.091.89%1,618,815
Dec 19, 2025102.05106.26102.05105.17104.982.78%3,413,891
Dec 18, 2025101.49103.32101.35102.33102.141.29%1,346,618
Dec 17, 2025101.50102.58100.37101.03100.840.12%1,532,071
Dec 16, 2025100.29102.02100.03100.91100.720.06%1,896,718
Dec 15, 2025103.37103.64100.10100.85100.66-1.26%1,838,910
Dec 12, 2025105.62105.77101.05102.14101.95-2.61%2,566,829
Dec 11, 202599.89105.2299.76104.88104.694.72%3,536,047
Dec 10, 202599.24100.7997.65100.1599.970.68%1,622,780
Dec 9, 202597.3899.7797.2099.4799.291.29%1,523,593
Dec 8, 202599.98100.0097.7798.2098.02-1.54%1,556,246
Dec 5, 2025101.44102.1699.6699.7499.56-1.05%2,405,879
Dec 4, 202599.02100.9398.26100.80100.611.13%2,732,858
Dec 3, 202597.16100.2997.0399.6799.493.18%5,143,788