SPDR S&P Metals & Mining ETF (XME)

56.65Last Price

+1.10 (1.98%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	55.62	56.67	53.95	55.55	2,320,061	55.55
3/03/2025	59.16	59.40	55.87	56.21	1,812,347	56.21
2/28/2025	57.20	58.10	56.62	58.10	1,842,757	58.10
2/27/2025	58.32	58.76	57.58	57.59	769,556	57.59
2/26/2025	58.70	59.61	58.12	58.24	1,025,275	58.24
2/25/2025	58.53	58.63	57.27	58.16	1,383,636	58.16
2/24/2025	59.08	59.33	58.23	58.76	1,085,075	58.76
2/21/2025	61.48	61.48	58.45	58.65	2,348,471	58.65
2/20/2025	61.07	61.94	60.90	61.24	774,223	61.24
2/19/2025	61.42	61.42	60.65	61.03	1,843,427	61.03
2/18/2025	61.53	62.07	60.72	61.89	2,581,117	61.89
2/14/2025	62.83	62.87	60.95	60.99	1,770,863	60.99
2/13/2025	61.96	62.65	61.48	62.59	1,733,340	62.59
2/12/2025	61.44	62.50	61.24	61.60	1,530,626	61.60
2/11/2025	62.50	62.86	62.02	62.07	1,820,879	62.07
2/10/2025	62.14	62.85	62.01	62.54	4,774,213	62.54
2/07/2025	61.29	61.89	60.11	60.25	2,160,393	60.25
2/06/2025	61.34	61.54	60.12	60.64	1,215,483	60.64
2/05/2025	60.52	61.05	60.37	60.98	1,138,158	60.98
2/04/2025	59.31	60.49	59.29	60.43	1,488,002	60.43
2/03/2025	58.68	59.76	58.42	58.83	1,409,385	58.83
1/31/2025	60.20	60.33	59.01	59.30	1,468,609	59.30
1/30/2025	60.13	60.32	59.35	60.08	1,010,330	60.08
1/29/2025	58.84	59.92	58.84	59.73	933,062	59.73
1/28/2025	58.99	59.18	58.36	58.89	1,232,952	58.89
1/27/2025	59.73	59.73	58.48	58.68	1,364,453	58.68
1/24/2025	61.48	61.71	60.51	60.69	1,295,887	60.69
1/23/2025	59.98	61.07	59.65	60.81	1,892,460	60.81
1/22/2025	61.53	61.63	60.33	60.42	1,517,052	60.42
1/21/2025	61.05	61.54	60.67	61.21	1,256,261	61.21
1/17/2025	59.98	60.76	59.81	60.33	1,360,422	60.33
1/16/2025	59.81	60.12	59.51	59.80	2,318,131	59.80
1/15/2025	59.94	60.16	59.22	59.79	1,763,831	59.79
1/14/2025	58.87	59.06	58.34	58.85	1,396,600	58.85
1/13/2025	56.75	58.45	56.49	58.45	1,832,585	58.45
1/10/2025	57.78	58.14	56.88	57.13	2,130,567	57.13
1/08/2025	57.74	57.82	56.95	57.75	2,003,809	57.75
1/07/2025	58.71	59.05	57.66	58.07	1,016,645	58.07
1/06/2025	58.50	59.19	58.16	58.23	2,366,432	58.23
1/03/2025	57.56	57.72	56.56	57.38	1,961,308	57.38
1/02/2025	57.40	58.15	57.29	57.63	1,249,017	57.63
12/31/2024	56.27	0.00	56.75	56.75	0	56.75
12/30/2024	56.25	56.62	55.69	56.27	1,315,997	56.27
12/27/2024	57.00	57.47	56.19	56.69	1,405,278	56.69
12/26/2024	57.17	57.58	56.66	57.39	924,037	57.39
12/24/2024	57.28	57.35	56.64	57.27	711,884	57.27
12/23/2024	56.63	57.21	56.20	57.10	1,298,511	57.10
12/20/2024	56.54	57.75	56.47	56.82	2,075,356	56.76
12/19/2024	58.00	58.53	56.79	57.08	1,331,581	57.01
12/18/2024	60.06	60.45	57.26	57.75	2,130,234	57.68
12/17/2024	60.47	60.75	59.48	60.03	2,472,373	59.96
12/16/2024	61.75	61.91	61.03	61.15	1,186,024	61.08
12/13/2024	63.27	63.27	61.88	62.03	1,393,127	61.96
12/12/2024	64.28	64.28	63.25	63.57	1,472,136	63.50
12/11/2024	65.23	65.54	64.89	65.08	904,883	65.01
12/10/2024	65.91	65.91	64.69	65.06	1,477,987	64.99
12/09/2024	66.91	67.72	65.94	65.96	1,951,725	65.88
12/06/2024	67.16	67.39	65.21	65.44	1,479,316	65.37
12/05/2024	67.49	67.54	66.32	67.12	975,537	67.04