SPDR S&P Metals & Mining ... (XME)
AMEX: XME
· Real-Time Price · USD
97.61
0.94 (0.97%)
At close: Oct 03, 2025, 3:59 PM
98.20
0.60%
After-hours: Oct 03, 2025, 07:59 PM EDT
XME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.54 | 99.16 | 96.80 | 97.56 | 97.56 | 0.92% | 1,807,928 |
| Oct 2, 2025 | 95.87 | 96.82 | 94.13 | 96.67 | 96.67 | 1.43% | 2,462,800 |
| Oct 1, 2025 | 93.17 | 95.73 | 93.17 | 95.31 | 95.31 | 2.27% | 2,860,255 |
| Sep 30, 2025 | 92.40 | 93.43 | 91.96 | 93.19 | 93.19 | -0.31% | 2,016,806 |
| Sep 29, 2025 | 93.79 | 93.81 | 92.14 | 93.48 | 93.48 | 1.39% | 1,777,600 |
| Sep 26, 2025 | 91.74 | 92.85 | 91.57 | 92.20 | 92.20 | 0.55% | 1,717,906 |
| Sep 25, 2025 | 89.47 | 92.91 | 89.23 | 91.70 | 91.70 | 1.35% | 2,315,500 |
| Sep 24, 2025 | 91.50 | 92.23 | 90.36 | 90.48 | 90.48 | -1.11% | 1,987,623 |
| Sep 23, 2025 | 91.58 | 92.65 | 90.66 | 91.50 | 91.50 | 0.62% | 1,920,523 |
| Sep 22, 2025 | 90.55 | 91.17 | 89.20 | 90.94 | 90.94 | 0.61% | 1,594,200 |
| Sep 19, 2025 | 89.21 | 91.05 | 89.05 | 90.39 | 90.29 | 1.46% | 2,265,901 |
| Sep 18, 2025 | 87.73 | 89.17 | 86.62 | 89.09 | 88.99 | 1.53% | 1,975,140 |
| Sep 17, 2025 | 87.53 | 89.85 | 86.76 | 87.75 | 87.65 | -0.56% | 1,982,288 |
| Sep 16, 2025 | 89.56 | 89.56 | 88.00 | 88.24 | 88.14 | -0.95% | 2,157,352 |
| Sep 15, 2025 | 86.02 | 89.24 | 85.82 | 89.09 | 88.99 | 4.11% | 3,764,934 |
| Sep 12, 2025 | 85.87 | 86.32 | 85.35 | 85.57 | 85.47 | -0.55% | 1,309,300 |
| Sep 11, 2025 | 84.57 | 86.60 | 84.31 | 86.04 | 85.94 | 1.37% | 3,271,957 |
| Sep 10, 2025 | 83.66 | 85.06 | 83.66 | 84.88 | 84.79 | 1.82% | 1,737,119 |
| Sep 9, 2025 | 84.09 | 84.90 | 83.12 | 83.36 | 83.27 | -0.86% | 1,394,449 |
| Sep 8, 2025 | 84.36 | 84.57 | 83.16 | 84.08 | 83.99 | 0.18% | 1,730,505 |
Page 1 of 136