State Street SPDR S&P Metals & Mining ETF (XME)

Last Price103.61

Change-1.12 (-1.07%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For State Street SPDR S&P Metals & Mining ETF (XME)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	104.18	104.57	103.03	103.61	4,460,570	103.61
12/30/2025	106.75	106.92	104.54	104.73	2,617,491	104.73
12/29/2025	105.08	106.89	104.75	105.51	2,033,728	105.51
12/26/2025	108.74	108.92	106.80	107.84	1,282,197	107.84
12/24/2025	107.67	108.15	106.54	107.87	742,595	107.87
12/23/2025	107.44	108.54	107.00	108.01	2,674,786	108.01
12/22/2025	106.84	108.61	106.65	107.16	1,617,671	107.16
12/19/2025	102.05	106.26	102.05	105.17	3,413,892	105.04
12/18/2025	101.49	103.32	101.35	102.33	1,346,551	102.20
12/17/2025	101.50	102.58	100.37	101.03	1,531,689	100.91
12/16/2025	100.29	102.02	100.03	100.91	1,896,651	100.79
12/15/2025	103.37	103.64	100.10	100.85	1,838,429	100.73
12/12/2025	105.62	105.77	101.05	102.14	2,566,829	102.02
12/11/2025	99.89	105.22	99.76	104.88	3,535,472	104.75
12/10/2025	99.24	100.79	97.65	100.15	1,622,624	100.03
12/09/2025	97.38	99.77	97.20	99.47	1,538,705	99.35
12/08/2025	99.98	100.00	97.77	98.20	1,556,176	98.08
12/05/2025	101.44	102.16	99.66	99.74	2,405,879	99.62
12/04/2025	99.02	100.92	98.26	100.80	2,732,506	100.68
12/03/2025	97.16	100.29	97.03	99.67	5,141,463	99.55
12/02/2025	96.01	97.00	95.45	96.60	1,472,276	96.48
12/01/2025	96.56	97.40	95.69	95.81	2,625,540	95.69
11/28/2025	96.06	97.25	95.48	97.09	1,767,022	96.97
11/26/2025	93.47	95.90	93.37	95.34	2,490,492	95.22
11/25/2025	91.43	93.50	90.54	92.89	1,451,998	92.78
11/24/2025	88.98	91.70	88.74	91.42	1,724,827	91.31
11/21/2025	87.27	88.99	85.63	88.68	2,827,446	88.57
11/20/2025	92.73	93.29	87.39	87.44	3,250,429	87.33
11/19/2025	91.72	93.20	90.37	91.33	1,429,510	91.22
11/18/2025	89.62	91.70	89.25	90.68	3,989,800	90.57
11/17/2025	90.60	92.17	89.38	90.12	2,196,336	90.01
11/14/2025	89.09	93.08	89.04	91.84	2,069,593	91.73
11/13/2025	95.99	96.17	91.84	92.41	2,366,019	92.30
11/12/2025	94.83	97.40	94.68	96.38	1,863,595	96.26
11/11/2025	94.96	95.49	92.90	93.98	1,801,704	93.86
11/10/2025	95.81	96.02	94.35	95.24	3,045,076	95.12
11/07/2025	89.84	93.74	89.64	93.56	2,832,702	93.45
11/06/2025	91.49	93.72	91.00	91.10	2,250,805	90.99
11/05/2025	90.68	91.54	89.80	90.84	2,134,689	90.73
11/04/2025	91.33	92.26	89.94	90.08	4,739,011	89.97
11/03/2025	95.75	96.06	93.72	94.73	3,084,300	94.61
10/31/2025	96.63	97.35	95.70	96.59	2,615,281	96.47
10/30/2025	96.29	97.52	94.62	96.42	3,786,841	96.30
10/29/2025	99.03	99.87	97.43	98.15	3,767,911	98.03
10/28/2025	97.15	99.31	96.54	98.30	1,641,743	98.18
10/27/2025	98.50	98.78	96.19	97.75	2,889,894	97.63
10/24/2025	98.88	101.00	98.81	99.82	1,786,117	99.70
10/23/2025	98.54	100.03	97.96	98.81	2,196,828	98.69
10/22/2025	97.54	99.45	95.37	97.29	6,459,074	97.17
10/21/2025	103.28	103.28	99.72	100.31	5,124,245	100.19
10/20/2025	106.01	107.59	104.38	107.30	2,846,569	107.17
10/17/2025	104.03	105.41	101.21	102.26	4,291,667	102.14
10/16/2025	108.97	109.97	106.02	106.61	3,300,462	106.48
10/15/2025	110.25	111.09	105.48	107.93	4,090,583	107.80
10/14/2025	106.91	110.60	104.07	108.94	4,669,726	108.81
10/13/2025	105.89	108.93	105.89	108.08	4,718,455	107.95
10/10/2025	103.83	105.76	100.77	100.88	4,508,898	100.76
10/09/2025	103.86	105.18	101.63	102.36	3,233,576	102.23
10/08/2025	100.50	102.31	100.33	102.27	3,281,054	102.14
10/07/2025	98.83	101.45	98.19	98.97	3,936,708	98.85
10/06/2025	98.84	99.70	98.13	98.23	1,878,984	98.11
10/03/2025	97.54	99.16	96.80	97.56	1,807,928	97.44
10/02/2025	95.87	96.82	94.13	96.67	2,458,566	96.55
10/01/2025	93.17	95.73	93.17	95.31	2,867,601	95.19