SPDR® S&P Metals and Mining ETF (XME) Historical Stock Data
63.57 ↓1.51 (-2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XME is down -0.27% a day on average. There have been 10 days where SPDR® S&P Metals and Mining ETF closed green and 20 days where XME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 64.28 | 63.57 | ↓$0.71 (-1.10%) | 63.25 | 64.28 | 1.47M |
| 2024-12-11 | 65.23 | 65.08 | ↓$0.15 (-0.23%) | 64.91 | 65.52 | 0.90M |
| 2024-12-10 | 65.91 | 65.06 | ↓$0.85 (-1.29%) | 64.69 | 65.91 | 1.48M |
| 2024-12-09 | 66.91 | 65.96 | ↓$0.95 (-1.42%) | 65.95 | 67.72 | 1.95M |
| 2024-12-06 | 67.16 | 65.44 | ↓$1.72 (-2.56%) | 65.22 | 67.39 | 1.48M |
| 2024-12-05 | 67.49 | 67.12 | ↓$0.37 (-0.55%) | 66.32 | 67.54 | 0.94M |
| 2024-12-04 | 68.34 | 67.47 | ↓$0.87 (-1.27%) | 67.22 | 68.77 | 1.36M |
| 2024-12-03 | 68.76 | 68.46 | ↓$0.30 (-0.44%) | 68.24 | 69.05 | 795.45K |
| 2024-12-02 | 68.83 | 68.26 | ↓$0.57 (-0.83%) | 67.86 | 68.99 | 1.01M |
| 2024-11-29 | 68.71 | 68.75 | ↑$0.04 (0.06%) | 68.63 | 69.36 | 580.31K |
| 2024-11-27 | 68.66 | 68.43 | ↓$0.23 (-0.33%) | 68.24 | 69.52 | 615.61K |
| 2024-11-26 | 68.72 | 68.28 | ↓$0.44 (-0.64%) | 67.99 | 68.80 | 1.13M |
| 2024-11-25 | 68.69 | 68.89 | ↑$0.20 (0.29%) | 68.51 | 69.23 | 1.22M |
| 2024-11-22 | 68.51 | 68.65 | ↑$0.14 (0.20%) | 68.35 | 69.14 | 1.12M |
| 2024-11-21 | 67.35 | 68.48 | ↑$1.13 (1.68%) | 66.92 | 68.76 | 1.24M |
| 2024-11-20 | 67.01 | 67.11 | ↑$0.10 (0.15%) | 66.79 | 67.82 | 1.32M |
| 2024-11-19 | 65.87 | 66.99 | ↑$1.12 (1.70%) | 65.84 | 67.07 | 1.20M |
| 2024-11-18 | 65.56 | 66.40 | ↑$0.84 (1.28%) | 65.56 | 66.58 | 1.77M |
| 2024-11-15 | 65.56 | 65.05 | ↓$0.51 (-0.78%) | 64.85 | 66.23 | 1.56M |
| 2024-11-14 | 65.98 | 65.10 | ↓$0.88 (-1.33%) | 64.77 | 66.36 | 1.49M |
| 2024-11-13 | 67.03 | 65.83 | ↓$1.20 (-1.79%) | 65.75 | 67.11 | 1.93M |
| 2024-11-12 | 67.72 | 66.88 | ↓$0.84 (-1.24%) | 66.27 | 67.77 | 1.44M |
| 2024-11-11 | 69.02 | 68.61 | ↓$0.41 (-0.59%) | 68.11 | 69.04 | 1.23M |
| 2024-11-08 | 69.06 | 69.27 | ↑$0.21 (0.30%) | 68.48 | 69.33 | 1.34M |
| 2024-11-07 | 70.49 | 69.67 | ↓$0.82 (-1.16%) | 69.27 | 70.49 | 1.28M |
| 2024-11-06 | 67.52 | 69.89 | ↑$2.37 (3.51%) | 66.93 | 70.17 | 3.54M |
| 2024-11-05 | 63.52 | 64.67 | ↑$1.15 (1.81%) | 63.18 | 64.68 | 1.11M |
| 2024-11-04 | 63.74 | 63.54 | ↓$0.20 (-0.31%) | 63.20 | 64.16 | 1.03M |
| 2024-11-01 | 63.92 | 63.86 | ↓$0.06 (-0.09%) | 63.74 | 64.52 | 0.97M |
| 2024-10-31 | 64.27 | 63.59 | ↓$0.68 (-1.06%) | 63.26 | 64.76 | 1.23M |
Create an account or log in to view more rows.
$XME slap the ask.
$XME Buy the dip
$XME Slapping that ask today
$XME GET IN mofos!!!
$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