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

106.93
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026106.75107.29105.46106.931,214,050106.93
6/29/2026107.72108.10104.63106.521,794,721106.52
6/26/2026107.58109.60106.87108.011,163,692108.01
6/25/2026109.00109.43105.91108.741,340,923108.74
6/24/2026108.96109.38106.07107.222,291,177107.22
6/23/2026111.53113.64110.41110.902,336,621110.90
6/22/2026115.95116.38114.50115.221,963,894115.22
6/18/2026119.22119.41116.20117.022,379,309116.94
6/17/2026119.24122.53118.27118.392,022,530118.31
6/16/2026121.18122.16119.15119.331,753,741119.25
6/15/2026123.58124.22120.57120.632,638,989120.55
6/12/2026119.29121.27118.83120.441,475,796120.36
6/11/2026113.63118.52113.32118.351,927,543118.27
6/10/2026115.08117.16112.26112.432,259,795112.35
6/09/2026119.57119.90112.13116.102,097,951116.02
6/08/2026120.71120.81118.22118.593,302,016118.51
6/05/2026126.49126.49117.81118.603,333,493118.52
6/04/2026127.54129.81127.00128.651,493,331128.56
6/03/2026131.46131.46128.13128.532,441,926128.44
6/02/2026128.13132.94127.83132.832,554,046132.74
6/01/2026124.00128.69123.12127.462,110,763127.37
5/29/20260.01126.49123.72125.211,806,691125.12
5/28/2026122.16126.84121.22126.452,040,276126.36
5/27/2026120.94123.61119.87122.911,635,621122.83
5/26/2026119.31123.13119.22122.652,548,351122.57
5/22/2026115.88118.18115.79117.071,483,811116.99
5/21/2026112.52116.46112.13115.381,676,936115.30
5/20/2026112.27113.29110.10113.193,574,158113.11
5/19/2026111.72112.00108.70110.122,326,444110.05
5/18/2026116.03116.03112.10113.213,878,434113.13
5/15/2026117.32117.32114.84115.592,448,163115.51
5/14/2026123.67123.77120.04120.972,152,291120.89
5/13/2026123.69124.91121.27123.342,020,417123.26
5/12/2026122.94124.16119.35123.602,253,774123.52
5/11/2026121.63125.82121.46124.542,172,754124.45
5/08/2026121.83123.03120.31120.951,539,605120.87
5/07/2026125.37125.75120.28120.513,437,107120.43
5/06/2026121.51124.26120.49124.143,451,426124.06
5/05/2026118.20119.52117.45118.881,150,276118.80
5/04/2026118.37119.07116.17116.961,948,998116.88
5/01/2026117.72118.92116.20118.562,063,035118.48
4/30/2026115.85118.98115.59118.732,615,459118.65
4/29/2026117.00117.12114.29114.612,141,476114.53
4/28/2026118.44119.16115.86117.072,370,549116.99
4/27/2026118.02120.59118.02120.201,757,849120.12
4/24/2026118.52118.84116.86117.781,490,769117.70
4/23/2026120.49121.52115.83117.642,498,512117.56
4/22/2026119.58121.81119.25121.811,733,058121.73
4/21/2026119.25120.85117.13117.373,126,389117.29
4/20/2026116.50119.36116.24119.201,838,803119.12
4/17/2026116.72119.39115.24117.602,557,553117.52
4/16/2026116.64117.37115.73115.961,435,225115.88
4/15/2026115.13116.37114.20115.681,544,130115.60
4/14/2026116.30116.85114.49115.263,499,232115.18
4/13/2026112.42115.19112.37114.951,793,647114.87
4/10/2026113.52115.62113.38113.561,730,885113.48
4/09/2026112.83114.62111.64112.712,052,863112.63
4/08/2026113.88115.22111.46113.352,919,461113.27
4/07/2026109.76111.00108.02109.801,579,625109.72
4/06/2026110.45111.40108.48110.221,619,918110.14
4/02/2026106.77111.77106.77110.781,167,184110.70
4/01/2026109.72111.81109.53109.902,595,324109.83