SPDR® S&P Metals and Mining ETF (XME) Historical Stock Data
60.26 ↓0.02 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XME is up 0.12% a day on average. There have been 15 days where SPDR® S&P Metals and Mining ETF closed green and 15 days where XME closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 56.77 | 55.99 | ↓$0.78 (-1.37%) | 55.36 | 56.77 | 3.52M |
2024-03-13 | 57.14 | 57.08 | ↓$0.06 (-0.11%) | 56.95 | 57.81 | 3.13M |
2024-03-12 | 57.98 | 57.05 | ↓$0.93 (-1.60%) | 56.91 | 57.98 | 2.78M |
2024-03-11 | 58.24 | 58.06 | ↓$0.18 (-0.31%) | 57.41 | 58.48 | 2.53M |
2024-03-08 | 59.46 | 58.57 | ↓$0.89 (-1.50%) | 58.30 | 59.71 | 3.37M |
2024-03-07 | 58.16 | 58.99 | ↑$0.83 (1.43%) | 57.97 | 59.03 | 3.53M |
2024-03-06 | 57.51 | 57.50 | ↓$0.01 (-0.02%) | 57.32 | 57.90 | 2.02M |
2024-03-05 | 57.42 | 56.71 | ↓$0.71 (-1.24%) | 56.45 | 57.65 | 1.88M |
2024-03-04 | 57.68 | 57.51 | ↓$0.17 (-0.29%) | 57.49 | 58.28 | 2.20M |
2024-03-01 | 56.82 | 57.37 | ↑$0.55 (0.97%) | 56.67 | 57.86 | 1.93M |
2024-02-29 | 56.15 | 56.49 | ↑$0.34 (0.61%) | 56.15 | 56.68 | 2.94M |
2024-02-28 | 56.48 | 55.56 | ↓$0.92 (-1.63%) | 55.47 | 56.53 | 2.94M |
2024-02-27 | 56.77 | 57.03 | ↑$0.26 (0.46%) | 56.68 | 57.16 | 2.26M |
2024-02-26 | 55.91 | 56.42 | ↑$0.51 (0.91%) | 55.53 | 56.46 | 1.72M |
2024-02-23 | 56.00 | 56.12 | ↑$0.12 (0.21%) | 55.48 | 56.39 | 3.37M |
2024-02-22 | 56.01 | 56.06 | ↑$0.05 (0.09%) | 55.42 | 56.18 | 2.55M |
2024-02-21 | 55.50 | 55.99 | ↑$0.49 (0.88%) | 55.40 | 56.03 | 1.60M |
2024-02-20 | 56.15 | 55.52 | ↓$0.63 (-1.12%) | 55.34 | 56.15 | 2.48M |
2024-02-16 | 56.91 | 56.66 | ↓$0.25 (-0.44%) | 56.64 | 57.46 | 3.07M |
2024-02-15 | 55.77 | 57.10 | ↑$1.33 (2.38%) | 55.77 | 57.20 | 2.60M |
Create an account or log in to view more rows.
$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
$XME what happened
$XME futes cooperating!