State Street SPDR S&P Metals & Mining ETF (XME)

104.29
+0.73 (0.70%)
NYSE · Last Trade: Oct 1st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Metals & Mining ETF (XME)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026102.93104.69101.89104.291,412,895104.29
9/30/2026104.69106.59103.52103.561,211,604103.56
9/29/2026105.80105.88102.65103.902,367,397103.90
9/28/2026105.97106.90105.00105.421,384,455105.42
9/25/2026108.02108.93106.92108.33923,739108.33
9/24/2026108.69108.90107.08107.962,139,413107.96
9/23/2026110.22110.44108.74109.581,240,285109.58
9/22/2026109.40112.44108.73111.941,527,067111.94
9/21/2026110.04110.37108.65109.001,341,785109.00
9/18/2026111.40111.82108.29108.681,742,203108.61
9/17/2026111.52112.27110.57111.321,157,487111.25
9/16/2026110.90110.90106.86108.772,009,224108.70
9/15/2026110.50110.82107.98109.441,385,631109.37
9/14/2026111.22111.55109.96110.171,796,139110.10
9/11/2026116.03116.42113.52113.631,773,714113.55
9/10/2026116.14116.86114.69114.771,193,968114.69
9/09/2026120.68122.20119.05119.191,887,245119.11
9/08/2026119.10121.55119.10119.951,456,430119.87
9/04/2026117.42119.18117.33118.62801,567118.54
9/03/2026121.53121.72117.68118.381,208,082118.30
9/02/2026117.00120.31117.00119.461,585,399119.38
9/01/2026115.81117.80114.79115.771,970,420115.69
8/31/2026119.08119.52117.60118.131,125,938118.05
8/28/2026123.26123.81118.38118.741,682,662118.66
8/27/2026120.25123.19119.83123.001,577,728122.92
8/26/2026120.08122.75119.59120.311,841,115120.23
8/25/2026117.28121.04116.42120.941,683,058120.86
8/24/2026120.38121.00117.27117.872,760,622117.79
8/21/2026117.54119.74117.11119.344,357,697119.26
8/20/2026115.42116.22113.86114.701,934,200114.62
8/19/2026116.65118.69114.63117.073,985,530116.99
8/18/2026115.85116.50112.85113.631,884,372113.55
8/17/2026117.28118.30115.96118.101,288,199118.02
8/14/2026116.06118.91115.82117.141,472,730117.06
8/13/2026116.05116.90115.17115.271,605,918115.19
8/12/2026119.59119.72116.20116.791,371,722116.71
8/11/2026117.84118.85116.83117.831,311,953117.75
8/10/2026115.78117.84115.66117.542,144,448117.46
8/07/2026113.71116.10112.47115.743,151,371115.66
8/06/2026111.67112.89109.83110.352,878,398110.28
8/05/2026110.48113.25109.97111.924,256,656111.84
8/04/2026105.30108.52105.30107.862,256,486107.79
8/03/202699.87103.1799.01103.111,548,956103.04
7/31/2026101.85102.4299.15100.651,611,834100.58
7/30/202699.63102.0298.64101.862,760,767101.79
7/29/2026101.13101.1396.3797.582,542,22197.51
7/28/2026102.02102.1699.97101.442,002,781101.37
7/27/2026102.67103.41100.92103.111,518,951103.04
7/24/2026103.64103.64101.14101.741,328,910101.67
7/23/2026102.51104.47101.97103.172,651,021103.10
7/22/2026102.05104.67101.87103.502,565,067103.43
7/21/202699.47101.8699.04101.601,751,301101.53
7/20/202698.7199.3296.9397.741,514,04897.67
7/17/202697.5499.5396.4398.352,546,49498.28
7/16/2026101.81101.8198.5398.991,765,26498.92
7/15/2026104.53105.35101.00103.201,085,103103.13
7/14/2026104.81105.84103.39104.421,552,816104.35
7/13/2026102.82103.50101.43102.091,861,436102.02
7/10/2026103.18104.04102.63103.691,721,052103.62
7/09/2026102.96104.06102.21103.241,582,040103.17
7/08/2026100.82102.8199.74101.942,932,723101.87
7/07/2026105.31105.31100.78102.472,560,795102.40
7/06/2026106.10107.71105.58106.082,016,645106.01
7/02/2026106.18108.86103.52105.132,320,735105.06