SPDR® S&P Metals and Mining ETF

XME
🏛️ usa →
92.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.46 44.93 44.27 44.78 2.1M
2021-12-30 44.70 45.34 44.45 44.48 1.9M
2021-12-29 44.80 45.30 44.48 44.74 2.2M
2021-12-28 45.14 45.43 44.73 45.01 2.3M
2021-12-27 44.20 45.35 43.75 45.35 2.5M
2021-12-23 44.19 44.67 44.00 44.37 2.2M
2021-12-22 43.64 44.39 43.39 44.31 2.6M
2021-12-21 42.49 43.87 42.49 43.67 3.4M
2021-12-20 42.03 42.15 41.18 41.99 6.6M
2021-12-17 42.23 43.34 41.81 43.03 9.4M
2021-12-16 42.25 43.28 42.15 42.47 4.0M
2021-12-15 41.31 41.71 39.79 41.58 5.0M
2021-12-14 41.47 42.74 41.42 41.73 3.4M
2021-12-13 42.36 42.53 41.26 41.79 4.5M
2021-12-10 43.08 43.15 41.74 42.41 2.6M
2021-12-09 42.57 42.60 41.95 42.41 3.9M
2021-12-08 42.44 42.99 42.13 42.86 2.3M
2021-12-07 42.21 43.11 42.17 42.33 2.7M
2021-12-06 41.18 41.87 40.42 41.41 3.4M
2021-12-03 41.44 41.66 40.44 40.91 4.1M
2021-12-02 40.47 41.42 40.32 41.22 3.9M
2021-12-01 42.23 42.76 40.27 40.28 4.7M
2021-11-30 42.19 42.70 40.31 41.18 7.7M
2021-11-29 43.54 43.57 42.09 42.57 5.2M
2021-11-26 42.99 43.11 41.77 42.90 3.7M
2021-11-24 44.60 44.96 44.30 44.60 2.5M
2021-11-23 44.79 45.64 44.38 44.82 3.1M
2021-11-22 44.20 45.64 43.83 44.67 4.8M
2021-11-19 44.19 44.57 43.86 43.92 6.0M
2021-11-18 44.72 44.85 43.83 44.69 3.7M
2021-11-17 45.34 46.03 44.66 44.67 5.8M
2021-11-16 46.07 46.21 45.04 45.38 3.5M
2021-11-15 47.09 47.19 45.93 46.26 3.3M
2021-11-12 46.77 47.69 46.57 47.31 4.4M
2021-11-11 46.04 47.19 45.89 47.01 5.7M
2021-11-10 46.19 46.83 44.96 45.07 4.1M
2021-11-09 46.40 46.65 45.37 46.30 3.5M
2021-11-08 46.31 47.17 46.14 46.65 4.1M
2021-11-05 44.85 45.50 44.80 45.37 4.2M
2021-11-04 44.97 45.28 44.00 44.44 3.5M
2021-11-03 43.59 44.88 43.51 44.64 3.0M
2021-11-02 43.99 44.00 43.11 43.72 3.3M
2021-11-01 43.94 44.63 43.30 44.23 2.4M
2021-10-29 44.09 44.29 43.46 43.62 3.1M
2021-10-27 44.49 44.86 43.37 43.56 2.9M
2021-10-26 45.49 46.00 44.77 45.13 2.6M
2021-10-25 45.00 46.00 44.88 45.70 3.4M
2021-10-22 44.33 45.21 43.92 44.50 3.1M
2021-10-21 44.03 44.15 43.30 43.96 3.6M
2021-10-20 44.25 45.04 43.65 44.72 2.7M
2021-10-19 45.39 45.45 44.09 44.38 4.3M
2021-10-18 44.20 45.29 43.93 45.26 5.0M
2021-10-15 44.88 45.50 44.59 44.77 6.0M
2021-10-14 44.49 45.00 44.01 44.14 4.9M
2021-10-13 43.45 43.93 42.80 43.88 6.7M
2021-10-12 43.20 43.71 42.79 43.25 2.4M
2021-10-11 43.22 44.24 43.12 43.14 4.9M
2021-10-08 43.16 43.42 42.35 42.45 4.0M
2021-10-07 42.51 43.38 42.30 42.85 3.7M
2021-10-06 42.05 42.47 40.90 42.03 4.9M
2021-10-05 42.74 43.21 42.02 42.87 3.5M
2021-10-04 42.65 43.34 42.42 42.58 4.5M
2021-10-01 41.93 42.72 41.30 42.42 5.3M
2021-09-30 41.90 42.59 41.58 41.74 5.0M
2021-09-29 42.89 43.14 41.24 41.66 4.1M
2021-09-28 42.54 42.96 41.80 42.58 7.1M
2021-09-27 41.63 42.96 41.62 42.80 3.8M
2021-09-24 41.26 41.90 41.05 41.36 3.0M
2021-09-23 41.39 41.95 41.12 41.62 2.8M
2021-09-22 41.13 41.91 41.08 41.13 7.8M
2021-09-21 41.24 41.32 39.70 40.32 5.0M
2021-09-20 40.45 41.04 39.88 40.72 7.2M
2021-09-17 43.27 43.28 41.97 42.34 5.8M
2021-09-16 44.61 44.61 43.08 43.44 3.9M
2021-09-15 44.08 45.46 44.03 45.18 4.5M
2021-09-14 44.67 44.67 43.50 43.74 3.5M
2021-09-13 45.25 45.44 44.25 44.61 3.2M
2021-09-10 44.81 45.60 44.67 44.70 4.7M
2021-09-09 44.00 44.71 43.93 44.28 2.7M
2021-09-08 44.85 44.99 43.73 44.00 3.6M
2021-09-07 44.90 45.66 44.85 45.04 3.6M
2021-09-03 45.19 45.44 44.70 44.97 2.8M
2021-09-02 44.71 45.37 44.62 44.87 4.9M
2021-09-01 44.17 44.61 42.89 44.41 7.3M
2021-08-31 44.46 44.58 43.63 44.29 3.4M
2021-08-30 45.26 45.36 44.36 44.52 3.1M
2021-08-27 43.14 45.11 43.14 44.82 4.3M
2021-08-26 43.50 43.97 42.81 42.89 2.6M
2021-08-25 44.04 44.32 43.46 43.66 2.4M
2021-08-24 43.83 44.44 43.77 44.02 3.9M
2021-08-23 42.49 43.51 42.49 43.14 5.4M
2021-08-20 41.61 42.11 41.25 41.63 4.3M
2021-08-19 42.29 42.45 41.29 41.58 7.5M
2021-08-18 43.46 44.35 43.16 43.28 3.8M
2021-08-17 44.48 44.57 43.00 43.69 5.1M
2021-08-16 45.19 45.38 43.95 44.95 4.1M
2021-08-13 46.08 46.28 45.65 45.88 3.9M
2021-08-12 46.10 46.13 44.75 45.98 3.6M
2021-08-11 45.58 46.38 45.08 46.28 6.5M
2021-08-10 43.60 45.51 43.55 45.23 6.4M
2021-08-09 43.19 43.85 42.76 43.50 3.5M
2021-08-06 43.14 43.83 42.70 43.53 5.0M
2021-08-05 42.90 43.38 42.61 42.65 3.8M
2021-08-04 44.35 44.54 42.84 42.94 5.0M
2021-08-03 43.98 44.80 43.25 44.74 5.0M
2021-08-02 45.26 45.72 43.98 44.04 5.6M
2021-07-30 45.00 45.74 44.59 44.98 6.2M
2021-07-29 44.01 45.89 43.95 45.40 11.6M
2021-07-28 43.07 43.65 42.39 43.37 5.0M
2021-07-27 42.99 42.99 42.22 42.84 4.5M
2021-07-26 42.28 43.34 42.21 43.24 5.1M
2021-07-23 42.03 42.08 41.28 42.03 3.0M
2021-07-22 41.91 42.14 41.04 41.80 5.6M
2021-07-21 41.14 42.44 41.14 42.15 3.6M
2021-07-20 39.41 40.91 38.95 40.64 3.8M
2021-07-19 39.60 39.93 38.65 39.41 14.4M
2021-07-16 42.58 42.63 40.61 40.76 4.7M
2021-07-15 42.14 43.08 41.87 42.37 3.9M
2021-07-14 43.24 43.80 42.32 42.47 2.7M
2021-07-13 43.33 43.47 42.52 42.67 2.6M
2021-07-12 43.17 44.09 42.84 43.67 3.2M
2021-07-09 42.53 43.85 42.51 43.65 4.4M
2021-07-08 41.62 42.41 41.05 41.92 3.0M
2021-07-07 42.20 43.08 41.74 42.82 4.2M
2021-07-06 43.58 43.60 41.68 42.07 4.1M
2021-07-02 43.62 43.63 42.97 43.42 1.7M
2021-07-01 43.50 43.76 42.89 43.28 2.9M
2021-06-30 42.23 43.08 42.19 43.06 4.1M
2021-06-29 42.29 43.05 42.29 42.32 3.0M
2021-06-28 43.18 43.22 41.97 42.26 3.8M
2021-06-25 44.36 44.42 42.97 43.02 8.4M
2021-06-24 43.22 44.13 42.90 44.00 7.0M
2021-06-23 42.96 43.67 42.68 42.76 4.4M
2021-06-22 42.15 42.65 41.60 42.34 4.8M
2021-06-21 41.70 42.27 41.59 42.08 8.7M
2021-06-18 41.96 42.63 41.17 41.31 13.1M
2021-06-17 44.47 44.53 41.59 42.51 14.8M
2021-06-16 45.29 45.53 44.52 45.00 5.5M
2021-06-15 45.82 45.82 44.44 45.65 6.7M
2021-06-14 46.71 46.82 45.71 45.88 3.0M
2021-06-11 47.28 47.78 46.84 47.09 3.7M
2021-06-10 47.39 47.79 46.63 46.82 2.6M
2021-06-09 47.13 47.47 46.79 46.99 3.9M
2021-06-08 46.37 47.36 45.73 47.12 3.7M
2021-06-07 46.51 46.60 45.88 46.25 3.2M
2021-06-04 46.89 47.01 46.20 46.67 3.2M
2021-06-03 46.39 46.74 45.34 46.46 4.6M
2021-06-02 47.81 47.83 46.65 47.06 4.8M
2021-06-01 47.25 47.85 47.05 47.76 6.6M
2021-05-28 46.63 46.65 45.86 46.48 4.5M
2021-05-27 45.65 47.09 45.64 46.73 9.9M
2021-05-26 44.48 45.22 44.40 45.04 3.7M
2021-05-25 45.43 45.47 44.21 44.28 5.0M
2021-05-24 44.87 45.56 44.29 45.35 4.4M
2021-05-21 45.17 45.70 44.28 44.56 4.1M
2021-05-20 44.94 44.99 44.09 44.72 5.8M
2021-05-19 45.00 45.36 44.25 44.88 6.3M
2021-05-18 47.17 47.44 46.29 46.31 4.8M
2021-05-17 45.14 47.19 44.85 47.18 6.0M
2021-05-14 44.67 45.13 44.34 45.09 7.2M
2021-05-13 44.20 45.57 43.76 44.47 9.3M
2021-05-12 46.13 46.67 43.98 44.25 6.6M
2021-05-11 44.18 46.64 44.00 46.45 8.7M
2021-05-10 46.76 47.28 45.37 45.42 10.7M
2021-05-07 45.25 45.87 44.50 45.74 6.5M
2021-05-06 44.79 45.20 44.13 45.20 5.1M
2021-05-05 44.12 44.72 43.32 44.43 8.2M
2021-05-04 42.48 43.91 42.38 43.77 9.9M
2021-05-03 41.15 42.76 40.99 42.50 6.9M
2021-04-30 40.56 41.59 40.39 40.46 3.7M
2021-04-29 42.44 42.44 40.65 41.14 3.8M
2021-04-28 41.55 42.46 41.38 42.12 5.2M
2021-04-27 41.96 42.28 41.56 41.76 3.1M
2021-04-26 41.22 42.10 41.14 41.99 3.3M
2021-04-23 40.46 41.11 40.22 40.94 2.2M
2021-04-22 40.64 40.70 39.65 39.96 4.4M
2021-04-21 39.22 40.69 38.82 40.63 3.1M
2021-04-20 40.47 40.52 38.95 39.37 4.4M
2021-04-19 41.04 41.56 40.11 40.61 2.9M
2021-04-16 41.23 41.49 40.67 41.11 3.2M
2021-04-15 40.90 41.00 40.29 40.85 4.4M
2021-04-14 39.38 40.97 39.38 40.46 4.9M
2021-04-13 39.41 39.61 38.60 39.17 3.6M
2021-04-12 39.45 39.55 38.85 39.19 3.0M
2021-04-09 39.83 39.92 39.21 39.50 3.7M
2021-04-08 40.19 40.33 39.19 39.94 3.0M
2021-04-07 40.41 40.51 39.85 40.02 2.3M
2021-04-06 40.84 41.17 40.21 40.36 2.1M
2021-04-05 40.94 41.24 40.58 40.75 3.1M
2021-04-01 40.12 40.36 39.48 40.36 2.6M
2021-03-31 39.88 40.47 39.54 39.92 5.4M
2021-03-30 38.77 39.58 38.49 39.31 3.1M
2021-03-29 39.55 40.31 38.76 38.90 5.1M
2021-03-26 38.22 39.90 37.96 39.86 8.6M
2021-03-25 36.21 37.64 35.71 37.48 6.9M
2021-03-24 37.48 38.26 36.67 36.68 5.7M
2021-03-23 38.21 38.25 36.53 36.70 9.0M
2021-03-22 39.80 39.83 38.76 38.81 4.2M
2021-03-19 40.03 40.14 38.58 39.80 8.1M
2021-03-18 40.77 41.98 39.88 40.00 7.0M
2021-03-17 39.67 41.15 39.66 40.94 5.2M
2021-03-16 40.97 41.00 39.78 39.86 3.3M
2021-03-15 41.55 41.61 40.43 41.02 5.1M
2021-03-12 41.29 41.92 40.84 41.49 5.4M
2021-03-11 41.06 41.75 40.98 41.56 6.7M
2021-03-10 39.77 40.80 39.42 40.65 8.9M
2021-03-09 39.05 39.80 38.31 39.52 6.8M
2021-03-08 38.17 39.23 37.89 39.05 7.1M
2021-03-05 37.33 38.12 36.00 38.02 4.9M
2021-03-04 38.10 38.43 35.79 36.73 5.8M
2021-03-03 37.91 39.11 37.63 38.50 5.9M
2021-03-02 37.72 38.32 37.60 37.85 6.1M
2021-03-01 36.95 37.71 36.75 37.57 6.8M
2021-02-26 37.11 37.20 35.53 35.86 5.9M
2021-02-25 39.65 39.73 37.23 37.40 6.6M
2021-02-24 38.30 39.87 38.27 39.75 6.5M
2021-02-23 38.08 38.46 36.62 38.37 6.6M
2021-02-22 36.59 38.82 36.58 38.35 8.9M
2021-02-19 35.38 36.75 35.36 36.59 5.6M
2021-02-18 35.75 36.07 34.91 35.13 2.4M
2021-02-17 36.13 36.34 35.53 35.86 2.4M
2021-02-16 36.04 36.39 35.83 36.17 5.0M
2021-02-12 35.00 35.76 34.63 35.59 2.5M
2021-02-11 35.22 35.59 34.54 35.21 3.6M
2021-02-10 35.63 35.80 34.74 35.14 3.6M
2021-02-09 35.64 35.65 34.80 35.27 4.6M
2021-02-08 35.14 35.94 35.11 35.90 5.3M
2021-02-05 34.20 34.85 34.10 34.53 2.8M
2021-02-04 33.27 33.82 32.96 33.78 1.7M
2021-02-03 33.47 33.59 33.07 33.34 2.0M
2021-02-02 33.67 33.76 33.05 33.35 3.1M
2021-02-01 33.89 34.32 32.74 33.76 4.9M
2021-01-29 33.65 33.91 32.23 32.35 3.8M
2021-01-28 33.18 33.72 32.77 33.17 3.6M
2021-01-27 32.38 33.08 31.19 32.39 5.8M
2021-01-26 34.32 34.38 33.15 33.16 2.4M
2021-01-25 34.58 34.58 33.33 33.97 3.5M
2021-01-22 33.88 34.58 33.54 34.50 3.5M
2021-01-21 35.50 35.56 34.25 34.50 4.8M
2021-01-20 36.08 36.35 35.29 35.57 3.1M
2021-01-19 35.93 36.10 35.50 35.71 3.6M
2021-01-15 35.94 35.97 34.86 35.29 4.6M
2021-01-14 36.46 37.03 36.25 36.52 3.1M
2021-01-13 36.96 36.96 35.86 36.04 2.6M
2021-01-12 36.26 37.07 35.94 37.00 3.4M
2021-01-11 35.50 36.63 35.17 36.15 4.5M
2021-01-08 36.95 36.96 35.61 36.36 4.1M
2021-01-07 37.69 37.99 36.72 37.00 4.1M
2021-01-06 35.72 37.69 35.71 37.28 7.9M
2021-01-05 33.78 35.36 33.75 35.10 4.6M
2021-01-04 34.34 34.83 33.35 33.65 5.6M