SPDR® S&P Metals and Mining ETF (XME) Historical Stock Data

53.83 ↑0.06 (0.11%)

As of November 28, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, XME is up 0.04% a day on average. There have been 17 days where SPDR® S&P Metals and Mining ETF closed green and 13 days where XME closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-28	53.95	53.83	↓$0.12 (-0.22%)	53.49	54.29	2.98M
2023-11-27	53.46	53.77	↑$0.31 (0.58%)	53.14	53.90	4.20M
2023-11-24	53.03	53.34	↑$0.31 (0.58%)	52.95	53.81	1.43M
2023-11-22	52.81	53.04	↑$0.23 (0.44%)	52.31	53.12	2.45M
2023-11-21	52.76	52.79	↑$0.03 (0.06%)	52.75	53.46	2.79M
2023-11-20	52.57	52.66	↑$0.09 (0.17%)	52.31	53.03	1.72M
2023-11-17	52.09	52.56	↑$0.47 (0.90%)	52.07	52.76	2.18M
2023-11-16	51.84	51.64	↓$0.20 (-0.39%)	51.42	52.39	2.53M
2023-11-15	51.76	51.90	↑$0.14 (0.27%)	51.72	52.68	2.59M
2023-11-14	50.39	51.80	↑$1.41 (2.80%)	50.39	51.92	4.41M
2023-11-13	49.26	49.30	↑$0.04 (0.08%)	49.08	49.70	1.40M
2023-11-10	49.18	49.34	↑$0.16 (0.33%)	48.77	49.45	3.34M
2023-11-09	49.77	49.06	↓$0.71 (-1.43%)	48.99	50.04	2.73M
2023-11-08	49.71	49.44	↓$0.27 (-0.54%)	49.14	50.13	2.25M
2023-11-07	50.09	49.77	↓$0.32 (-0.64%)	49.31	50.09	3M
2023-11-06	51.36	50.75	↓$0.61 (-1.19%)	50.61	51.47	2.08M
2023-11-03	51.29	51.20	↓$0.09 (-0.18%)	51.09	52.06	3.46M
2023-11-02	50.25	50.68	↑$0.43 (0.86%)	50.18	50.89	2.86M
2023-11-01	49.49	49.66	↑$0.17 (0.34%)	48.98	49.75	2.89M
2023-10-31	49.71	49.46	↓$0.25 (-0.50%)	49.11	49.97	3.11M
2023-10-30	49.90	49.78	↓$0.12 (-0.24%)	49.23	50.18	3.08M
2023-10-27	49.29	49.38	↑$0.09 (0.18%)	48.63	49.57	3.04M
2023-10-26	48.65	48.99	↑$0.34 (0.70%)	48.65	49.67	3.73M
2023-10-25	49.15	48.94	↓$0.21 (-0.43%)	48.78	49.51	3.06M
2023-10-24	49.00	49.27	↑$0.27 (0.55%)	48.93	49.82	3.15M
2023-10-23	48.50	48.56	↑$0.06 (0.12%)	48.01	49.24	2.71M
2023-10-20	49.51	48.89	↓$0.62 (-1.25%)	48.84	49.75	3.15M
2023-10-19	50.52	49.66	↓$0.86 (-1.70%)	49.49	50.62	3.03M
2023-10-18	51.81	50.64	↓$1.17 (-2.26%)	50.50	51.89	3.04M
2023-10-17	50.45	51.99	↑$1.54 (3.05%)	50.45	52.27	2.74M