SPDR® S&P Metals and Mining ETF (XME) Historical Stock Data
107.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XME is up 0.42% a day on average. There have been 20 days where SPDR® S&P Metals and Mining ETF closed green and 10 days where XME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 107.67 | 107.87 | ↑$0.20 (0.19%) | 106.54 | 108.15 | 738.68K |
| 2025-12-23 | 107.44 | 108.01 | ↑$0.57 (0.53%) | 107.00 | 108.54 | 2.67M |
| 2025-12-22 | 106.84 | 107.16 | ↑$0.32 (0.30%) | 106.65 | 108.61 | 1.61M |
| 2025-12-19 | 102.05 | 105.17 | ↑$3.12 (3.06%) | 102.05 | 106.26 | 3.36M |
| 2025-12-18 | 101.50 | 102.33 | ↑$0.83 (0.82%) | 101.35 | 103.32 | 1.26M |
| 2025-12-17 | 101.50 | 101.03 | ↓$0.47 (-0.46%) | 100.38 | 102.58 | 1.53M |
| 2025-12-16 | 100.29 | 100.91 | ↑$0.62 (0.62%) | 100.03 | 102.01 | 1.90M |
| 2025-12-15 | 103.37 | 100.85 | ↓$2.52 (-2.44%) | 100.12 | 103.64 | 1.78M |
| 2025-12-12 | 105.62 | 102.14 | ↓$3.48 (-3.29%) | 101.06 | 105.77 | 2.41M |
| 2025-12-11 | 99.89 | 104.88 | ↑$4.99 (5.00%) | 99.76 | 105.22 | 3.54M |
| 2025-12-10 | 99.24 | 100.15 | ↑$0.91 (0.92%) | 97.66 | 100.78 | 1.62M |
| 2025-12-09 | 97.38 | 99.47 | ↑$2.09 (2.15%) | 97.20 | 99.77 | 1.40M |
| 2025-12-08 | 99.98 | 98.20 | ↓$1.78 (-1.78%) | 97.77 | 99.98 | 1.56M |
| 2025-12-05 | 101.44 | 99.74 | ↓$1.70 (-1.68%) | 99.67 | 102.16 | 2.33M |
| 2025-12-04 | 99.02 | 100.80 | ↑$1.78 (1.80%) | 98.26 | 100.93 | 2.71M |
| 2025-12-03 | 97.16 | 99.67 | ↑$2.51 (2.58%) | 97.05 | 100.29 | 5.12M |
| 2025-12-02 | 96.01 | 96.60 | ↑$0.59 (0.61%) | 95.45 | 97.00 | 1.39M |
| 2025-12-01 | 96.56 | 95.81 | ↓$0.75 (-0.78%) | 95.69 | 97.39 | 2.49M |
| 2025-11-28 | 96.06 | 97.09 | ↑$1.03 (1.07%) | 95.48 | 97.24 | 1.77M |
| 2025-11-26 | 93.47 | 95.34 | ↑$1.87 (2.00%) | 93.37 | 95.89 | 2.42M |
| 2025-11-25 | 91.43 | 92.89 | ↑$1.46 (1.60%) | 90.54 | 93.50 | 1.45M |
| 2025-11-24 | 88.98 | 91.42 | ↑$2.44 (2.74%) | 88.74 | 91.70 | 1.61M |
| 2025-11-21 | 87.27 | 88.68 | ↑$1.41 (1.62%) | 85.63 | 88.98 | 2.68M |
| 2025-11-20 | 92.73 | 87.44 | ↓$5.29 (-5.70%) | 87.39 | 93.29 | 3.23M |
| 2025-11-19 | 91.72 | 91.33 | ↓$0.39 (-0.43%) | 90.37 | 93.20 | 1.42M |
| 2025-11-18 | 89.62 | 90.68 | ↑$1.06 (1.18%) | 89.25 | 91.70 | 3.33M |
| 2025-11-17 | 90.60 | 90.12 | ↓$0.48 (-0.53%) | 89.38 | 92.16 | 2M |
| 2025-11-14 | 89.09 | 91.84 | ↑$2.75 (3.09%) | 89.04 | 93.08 | 1.91M |
| 2025-11-13 | 95.99 | 92.41 | ↓$3.58 (-3.73%) | 91.85 | 96.17 | 2.22M |
| 2025-11-12 | 94.83 | 96.38 | ↑$1.55 (1.63%) | 94.68 | 97.40 | 1.85M |
Create an account or log in to view more rows.
$XME bought more
$XME Let’s goooo
$XME Holding
$XME might get a sell off today
$XME trash
$XME Ride this train. You won't regret.
$XME lets see if it can hold the line
$XME Waiting waiting waiting — you know for what !!! Announcement!!!
$XME Short again!! 😀 😀
$XME let's gooooooo