SPDR® S&P Metals and Mining ETF (XME) Historical Stock Data
60.85 ↑0.52 (0.86%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, XME is up 0.15% a day on average. There have been 16 days where SPDR® S&P Metals and Mining ETF closed green and 14 days where XME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 60.64 | 60.85 | ↑$0.21 (0.35%) | 60.26 | 61.01 | 2.09M |
| 2024-04-25 | 58.99 | 60.33 | ↑$1.34 (2.27%) | 58.44 | 60.54 | 5.02M |
| 2024-04-24 | 59.78 | 59.30 | ↓$0.48 (-0.80%) | 58.75 | 60.07 | 3.32M |
| 2024-04-23 | 59.12 | 59.50 | ↑$0.38 (0.64%) | 58.72 | 59.85 | 4.48M |
| 2024-04-22 | 60.23 | 60.35 | ↑$0.12 (0.20%) | 59.65 | 60.84 | 2.81M |
| 2024-04-19 | 60.97 | 60.90 | ↓$0.07 (-0.11%) | 60.53 | 61.51 | 3.06M |
| 2024-04-18 | 61.70 | 60.97 | ↓$0.73 (-1.18%) | 60.65 | 61.97 | 2.74M |
| 2024-04-17 | 62.33 | 61.27 | ↓$1.06 (-1.70%) | 61.18 | 62.79 | 4.12M |
| 2024-04-16 | 60.33 | 61.36 | ↑$1.03 (1.71%) | 59.82 | 61.51 | 3.60M |
| 2024-04-15 | 62.13 | 61.25 | ↓$0.88 (-1.42%) | 61.04 | 62.40 | 3.55M |
| 2024-04-12 | 63.30 | 61.40 | ↓$1.90 (-3.00%) | 60.99 | 63.59 | 4.19M |
| 2024-04-11 | 62.31 | 62.43 | ↑$0.12 (0.19%) | 61.64 | 62.52 | 2.41M |
| 2024-04-10 | 61.28 | 62.21 | ↑$0.93 (1.52%) | 60.97 | 62.50 | 4.43M |
| 2024-04-09 | 63.03 | 62.86 | ↓$0.17 (-0.27%) | 62.12 | 63.50 | 2.57M |
| 2024-04-08 | 62.61 | 62.18 | ↓$0.43 (-0.69%) | 61.81 | 62.78 | 3.56M |
| 2024-04-05 | 61.03 | 62.02 | ↑$0.99 (1.62%) | 60.86 | 62.14 | 2.27M |
| 2024-04-04 | 62.36 | 61.15 | ↓$1.21 (-1.94%) | 60.90 | 62.47 | 2.89M |
| 2024-04-03 | 60.88 | 62.17 | ↑$1.29 (2.12%) | 60.82 | 62.26 | 3.63M |
| 2024-04-02 | 60.84 | 60.84 | ↑$0.00 (0.00%) | 60.31 | 61.08 | 3.04M |
| 2024-04-01 | 61.00 | 60.83 | ↓$0.17 (-0.28%) | 60.45 | 61.05 | 3.08M |
| 2024-03-28 | 59.80 | 60.28 | ↑$0.48 (0.80%) | 59.51 | 60.43 | 4.23M |
| 2024-03-27 | 58.16 | 59.56 | ↑$1.40 (2.41%) | 58.02 | 59.59 | 2.78M |
| 2024-03-26 | 58.37 | 57.70 | ↓$0.67 (-1.15%) | 57.56 | 58.39 | 1.92M |
| 2024-03-25 | 58.30 | 58.14 | ↓$0.16 (-0.27%) | 58.09 | 59.53 | 3.34M |
| 2024-03-22 | 58.18 | 57.94 | ↓$0.24 (-0.41%) | 57.93 | 58.73 | 1.50M |
| 2024-03-21 | 58.38 | 58.47 | ↑$0.09 (0.15%) | 57.96 | 58.63 | 2.37M |
| 2024-03-20 | 56.35 | 57.77 | ↑$1.42 (2.52%) | 56.22 | 58.17 | 2.55M |
| 2024-03-19 | 55.91 | 56.41 | ↑$0.50 (0.89%) | 55.70 | 56.51 | 1.72M |
| 2024-03-18 | 56.66 | 56.20 | ↓$0.46 (-0.81%) | 56.12 | 56.76 | 2.41M |
| 2024-03-15 | 55.81 | 56.52 | ↑$0.71 (1.27%) | 55.81 | 56.76 | 3.22M |
Create an account or log in to view more rows.
$XME unstoppable up wow
$XME Come on.. Let it fall.. buy later bulls
$XME Same thing
different day
$XME we need those buyers and volume.
$XME we like the stock
$XME what’s next bulls
$XME I warned everyone this company sucks
$XME this is going to skyrocket tmr!!!
$XME Yolo
$XME Buy now