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
2023-12-29 60.65 60.68 59.73 59.83 2.1M
2023-12-28 61.20 61.39 60.63 60.74 2.2M
2023-12-27 61.32 61.80 61.21 61.40 2.2M
2023-12-26 61.05 61.46 60.75 61.27 2.5M
2023-12-22 60.62 61.19 60.45 60.77 2.6M
2023-12-21 59.50 60.14 59.39 60.12 2.5M
2023-12-20 59.70 60.52 58.78 58.78 4.0M
2023-12-19 58.69 59.97 58.33 59.88 4.1M
2023-12-18 58.96 59.32 58.08 58.08 3.6M
2023-12-15 57.17 57.95 56.75 57.27 3.5M
2023-12-14 56.25 57.28 56.01 57.02 6.8M
2023-12-13 52.95 54.96 52.77 54.95 5.1M
2023-12-12 54.07 54.07 52.76 53.00 2.6M
2023-12-11 53.49 54.18 52.93 54.09 2.7M
2023-12-08 53.89 54.75 53.68 54.01 2.8M
2023-12-07 53.90 54.04 53.40 53.91 2.2M
2023-12-06 54.67 55.35 53.67 53.69 3.6M
2023-12-05 55.43 55.43 54.31 54.33 4.1M
2023-12-04 55.69 56.09 55.37 55.71 3.0M
2023-12-01 54.92 56.44 54.50 56.25 6.8M
2023-11-30 54.11 54.86 53.85 54.75 3.0M
2023-11-29 54.00 54.30 53.66 53.91 2.5M
2023-11-28 53.95 54.29 53.48 53.83 3.0M
2023-11-27 53.46 53.91 53.13 53.77 4.2M
2023-11-24 53.03 53.81 52.95 53.34 1.4M
2023-11-22 52.81 53.12 52.31 53.04 2.5M
2023-11-21 52.76 53.46 52.75 52.79 2.8M
2023-11-20 52.57 53.03 52.31 52.66 1.7M
2023-11-17 52.09 52.76 52.07 52.56 2.2M
2023-11-16 51.84 52.40 51.42 51.64 2.5M
2023-11-15 51.76 52.68 51.71 51.90 2.6M
2023-11-14 50.39 51.92 50.39 51.80 4.4M
2023-11-13 49.26 49.71 49.08 49.30 1.4M
2023-11-10 49.18 49.45 48.77 49.34 3.3M
2023-11-09 49.77 50.04 48.99 49.06 2.7M
2023-11-08 49.71 50.13 49.14 49.44 2.3M
2023-11-07 50.09 50.10 49.30 49.77 3.0M
2023-11-06 51.36 51.48 50.61 50.75 2.1M
2023-11-03 51.29 52.06 51.09 51.20 3.5M
2023-11-02 50.25 50.89 50.18 50.68 2.9M
2023-11-01 49.49 49.75 48.98 49.66 2.9M
2023-10-31 49.71 49.97 49.11 49.46 3.1M
2023-10-30 49.90 50.19 49.22 49.78 3.1M
2023-10-27 49.29 49.57 48.63 49.38 3.1M
2023-10-26 48.65 49.67 48.65 48.99 3.7M
2023-10-25 49.15 49.51 48.78 48.94 3.1M
2023-10-24 49.00 49.82 48.93 49.27 3.1M
2023-10-23 48.50 49.24 48.01 48.56 2.7M
2023-10-20 49.51 49.75 48.84 48.89 3.1M
2023-10-19 50.52 50.62 49.48 49.66 3.0M
2023-10-18 51.81 51.89 50.49 50.64 3.0M
2023-10-17 50.45 52.27 50.45 51.99 2.7M
2023-10-16 50.86 51.35 50.55 50.92 2.1M
2023-10-13 50.85 51.31 50.30 50.44 2.6M
2023-10-12 51.61 51.67 49.83 50.44 3.7M
2023-10-11 52.18 52.45 51.53 52.11 2.4M
2023-10-10 51.69 52.36 51.69 52.03 2.4M
2023-10-09 50.67 51.68 50.60 51.37 2.3M
2023-10-06 49.90 51.25 49.73 50.81 2.7M
2023-10-05 49.76 50.33 49.56 49.89 2.2M
2023-10-04 50.36 50.44 49.33 49.96 2.8M
2023-10-03 50.55 51.29 50.10 50.40 3.3M
2023-10-02 51.91 52.04 50.69 51.08 4.4M
2023-09-29 53.17 53.29 52.24 52.50 3.9M
2023-09-28 51.88 52.78 51.80 52.56 3.6M
2023-09-27 51.44 52.13 51.23 51.63 3.0M
2023-09-26 51.69 52.03 50.98 51.04 2.1M
2023-09-25 51.34 52.17 51.19 52.03 1.8M
2023-09-22 51.60 52.04 51.45 51.55 2.3M
2023-09-21 51.34 51.50 50.92 51.06 2.9M
2023-09-20 52.60 53.11 52.10 52.12 2.0M
2023-09-19 52.89 53.31 52.19 52.39 1.8M
2023-09-18 53.22 53.27 52.70 52.75 2.0M
2023-09-15 53.86 54.02 53.11 53.33 3.8M
2023-09-14 52.97 54.07 52.91 53.90 5.3M
2023-09-13 51.93 52.24 51.71 52.12 2.5M
2023-09-12 51.51 52.16 51.28 51.73 2.1M
2023-09-11 52.07 52.38 51.43 51.54 2.2M
2023-09-08 51.69 51.82 51.21 51.42 2.2M
2023-09-07 51.57 51.77 51.14 51.69 2.3M
2023-09-06 52.41 52.86 51.59 52.09 2.0M
2023-09-05 52.96 52.96 52.23 52.47 2.8M
2023-09-01 52.90 53.43 52.79 53.17 2.7M
2023-08-31 52.07 52.35 51.92 52.06 1.6M
2023-08-30 52.27 52.36 51.93 51.98 1.9M
2023-08-29 50.91 52.14 50.66 52.13 3.2M
2023-08-28 50.52 51.28 50.52 50.93 2.4M
2023-08-25 50.56 50.74 49.60 50.38 2.9M
2023-08-24 50.87 50.99 50.30 50.39 2.5M
2023-08-23 51.05 51.56 50.86 51.18 2.5M
2023-08-22 51.27 51.43 50.82 51.13 3.0M
2023-08-21 51.20 51.40 50.45 50.89 3.0M
2023-08-18 50.94 51.34 50.46 51.19 4.2M
2023-08-17 51.62 51.95 51.09 51.10 2.6M
2023-08-16 50.78 51.59 50.63 50.98 2.5M
2023-08-15 51.59 51.61 50.78 50.83 5.4M
2023-08-14 51.37 52.13 50.55 52.06 4.2M
2023-08-11 50.49 51.08 50.35 50.94 2.1M
2023-08-10 51.95 52.04 50.49 50.79 2.5M
2023-08-09 51.90 52.04 51.47 51.71 1.8M
2023-08-08 50.99 51.74 50.53 51.73 2.3M
2023-08-07 51.80 51.99 51.19 51.75 2.1M
2023-08-04 51.67 52.40 51.43 51.67 2.2M
2023-08-03 51.55 52.05 51.13 51.63 2.9M
2023-08-02 52.65 52.68 51.59 51.75 2.5M
2023-08-01 53.25 53.55 52.96 53.29 2.0M
2023-07-31 53.13 54.05 52.99 53.89 2.6M
2023-07-28 52.58 52.69 51.94 52.67 2.9M
2023-07-27 52.94 53.05 52.07 52.22 2.6M
2023-07-26 52.98 53.38 52.72 53.21 2.7M
2023-07-25 52.60 53.75 52.48 53.28 2.8M
2023-07-24 51.73 52.60 51.51 52.25 3.1M
2023-07-21 52.18 52.20 51.45 51.64 2.4M
2023-07-20 52.69 52.77 51.80 52.04 2.6M
2023-07-19 52.58 52.63 52.04 52.42 2.6M
2023-07-18 51.85 52.81 51.80 52.58 2.9M
2023-07-17 51.29 52.09 51.06 51.76 2.0M
2023-07-14 52.40 52.42 51.38 51.56 2.9M
2023-07-13 52.50 52.82 52.18 52.58 4.2M
2023-07-12 52.37 52.87 52.05 52.09 4.3M
2023-07-11 51.27 51.54 50.95 51.46 1.9M
2023-07-10 50.27 51.22 50.10 51.12 1.9M
2023-07-07 49.84 51.16 49.72 50.53 3.4M
2023-07-06 50.01 50.26 48.87 49.55 2.9M
2023-07-05 51.14 51.14 50.42 50.43 2.9M
2023-07-03 50.96 51.66 50.91 51.34 1.2M
2023-06-30 50.97 51.05 50.36 50.82 2.1M
2023-06-29 49.51 50.62 49.39 50.61 2.8M
2023-06-28 49.32 49.70 48.95 49.53 2.7M
2023-06-27 49.19 49.79 48.84 49.69 1.9M
2023-06-26 48.80 49.58 48.80 49.04 1.8M
2023-06-23 48.77 49.18 48.58 48.69 3.5M
2023-06-22 49.46 49.47 48.82 49.40 2.9M
2023-06-21 48.94 49.94 48.86 49.71 4.2M
2023-06-20 49.00 49.46 48.66 49.29 3.9M
2023-06-16 50.23 50.23 49.29 49.71 3.8M
2023-06-15 48.91 50.12 48.91 50.00 5.8M
2023-06-14 50.31 50.58 48.76 49.21 6.1M
2023-06-13 49.08 49.86 48.83 49.69 6.7M
2023-06-12 48.05 48.65 47.67 48.36 5.8M
2023-06-09 48.72 48.76 48.14 48.33 2.7M
2023-06-08 49.07 49.44 48.41 48.78 3.9M
2023-06-07 48.51 49.42 48.44 48.86 4.6M
2023-06-06 46.91 48.30 46.77 48.24 3.0M
2023-06-05 47.36 47.56 46.54 47.12 3.9M
2023-06-02 46.87 47.64 46.77 47.52 4.7M
2023-06-01 44.78 45.81 44.67 45.58 3.0M
2023-05-31 44.57 44.70 44.17 44.52 2.8M
2023-05-30 45.67 45.67 44.57 44.80 3.2M
2023-05-26 45.93 46.17 45.34 45.62 2.2M
2023-05-25 45.69 45.84 45.16 45.54 2.8M
2023-05-24 46.76 46.76 45.59 45.91 3.4M
2023-05-23 47.07 47.43 46.42 47.07 2.3M
2023-05-22 47.12 47.65 46.90 47.37 2.2M
2023-05-19 47.64 47.70 46.76 46.98 2.4M
2023-05-18 47.03 47.30 46.33 47.26 3.5M
2023-05-17 46.99 47.54 46.58 47.34 2.3M
2023-05-16 47.56 47.70 46.49 46.50 3.5M
2023-05-15 47.43 47.98 47.36 47.84 2.9M
2023-05-12 47.48 47.76 46.97 47.22 3.1M
2023-05-11 47.83 47.99 47.23 47.35 4.5M
2023-05-10 49.48 49.52 47.95 48.72 3.4M
2023-05-09 48.54 49.41 48.22 48.88 2.8M
2023-05-08 49.29 49.67 48.53 48.77 2.3M
2023-05-05 47.75 48.73 47.71 48.47 3.7M
2023-05-04 47.85 48.13 47.13 47.24 4.0M
2023-05-03 48.78 49.33 48.11 48.20 3.5M
2023-05-02 48.53 48.78 47.82 48.70 5.2M
2023-05-01 49.72 49.92 48.67 48.81 4.0M
2023-04-28 49.33 49.42 48.88 49.40 3.9M
2023-04-27 48.66 49.64 48.45 49.49 3.2M
2023-04-26 49.36 49.51 48.39 48.59 3.2M
2023-04-25 49.92 49.92 48.95 49.15 3.8M
2023-04-24 50.10 50.76 49.98 50.66 2.0M
2023-04-21 51.08 51.10 49.80 50.19 4.9M
2023-04-20 51.78 52.51 51.30 51.52 2.8M
2023-04-19 52.38 52.63 51.90 52.32 3.0M
2023-04-18 52.84 53.27 52.60 53.04 4.1M
2023-04-17 52.79 52.82 52.26 52.72 3.7M
2023-04-14 53.09 53.31 51.90 52.41 2.7M
2023-04-13 52.80 53.46 52.62 53.26 2.0M
2023-04-12 53.00 53.01 51.95 52.13 2.7M
2023-04-11 52.37 53.03 52.29 52.53 2.2M
2023-04-10 51.18 52.12 51.18 51.77 2.7M
2023-04-06 51.38 51.54 50.55 51.36 2.4M
2023-04-05 51.87 52.00 51.03 51.53 2.9M
2023-04-04 53.36 53.36 51.41 52.13 2.9M
2023-04-03 53.39 53.65 52.53 53.48 2.4M
2023-03-31 52.76 53.20 52.67 53.16 3.1M
2023-03-30 52.60 52.74 52.05 52.42 2.2M
2023-03-29 52.12 52.27 51.62 52.05 4.1M
2023-03-28 51.14 51.82 51.11 51.55 3.2M
2023-03-27 50.58 51.28 50.18 50.98 3.5M
2023-03-24 49.37 50.47 48.75 50.27 3.6M
2023-03-23 50.27 51.22 49.34 49.89 4.2M
2023-03-22 50.84 51.39 49.71 49.72 4.5M
2023-03-21 50.88 51.23 50.46 50.82 2.7M
2023-03-20 49.96 50.64 49.73 50.08 5.1M
2023-03-17 50.05 50.05 48.83 49.49 10.5M
2023-03-16 48.70 50.08 48.33 49.88 6.6M
2023-03-15 51.02 51.02 48.54 49.37 8.9M
2023-03-14 53.05 53.50 51.81 52.49 4.4M
2023-03-13 51.84 53.20 51.19 52.08 8.6M
2023-03-10 54.40 54.41 51.99 52.50 13.7M
2023-03-09 55.90 56.27 54.18 54.32 5.4M
2023-03-08 55.74 56.30 55.22 55.76 4.0M
2023-03-07 56.95 56.99 55.48 55.62 3.5M
2023-03-06 58.68 58.68 57.01 57.25 4.8M
2023-03-03 57.96 59.24 57.64 59.08 4.1M
2023-03-02 56.52 57.74 56.09 57.61 3.1M
2023-03-01 56.97 57.68 56.62 57.36 4.1M
2023-02-28 55.45 56.68 54.97 56.21 3.9M
2023-02-27 54.20 55.52 54.12 55.14 2.3M
2023-02-24 53.47 53.84 52.79 53.79 3.3M
2023-02-23 55.09 55.23 53.39 54.30 3.3M
2023-02-22 54.75 55.27 54.41 54.82 2.7M
2023-02-21 56.15 56.52 54.55 54.71 3.0M
2023-02-17 56.73 56.80 55.90 56.18 3.4M
2023-02-16 56.34 58.10 56.34 57.21 3.4M
2023-02-15 55.81 56.68 55.29 56.66 2.2M
2023-02-14 55.31 56.90 54.68 56.74 3.2M
2023-02-13 55.10 55.62 54.38 55.40 1.7M
2023-02-10 55.00 55.28 54.38 55.26 2.2M
2023-02-09 56.50 56.80 55.05 55.18 2.4M
2023-02-08 56.89 56.94 55.72 55.73 3.1M
2023-02-07 57.00 57.41 55.96 57.25 4.1M
2023-02-06 57.55 57.99 56.47 56.90 2.5M
2023-02-03 57.98 59.20 57.75 57.93 4.5M
2023-02-02 58.43 58.62 57.38 58.48 3.4M
2023-02-01 56.94 58.64 56.16 58.17 4.1M
2023-01-31 56.56 57.23 56.06 57.12 2.6M
2023-01-30 56.40 57.21 56.27 56.47 2.6M
2023-01-27 56.99 57.74 56.73 57.10 2.1M
2023-01-26 57.25 57.66 55.90 57.33 4.0M
2023-01-25 55.51 57.12 55.23 56.90 3.3M
2023-01-24 55.70 56.42 55.12 56.20 2.3M
2023-01-23 56.00 56.22 55.59 56.09 2.9M
2023-01-20 54.76 55.96 54.14 55.94 3.7M
2023-01-19 54.04 55.00 53.97 54.60 3.2M
2023-01-18 56.46 57.14 54.69 54.69 5.2M
2023-01-17 56.14 56.42 55.38 55.65 3.1M
2023-01-13 55.09 56.38 54.87 56.22 3.3M
2023-01-12 54.97 55.50 54.28 55.48 3.2M
2023-01-11 54.37 54.53 53.80 54.39 3.1M
2023-01-10 52.92 54.16 52.37 54.10 3.1M
2023-01-09 53.74 54.05 52.78 52.79 4.8M
2023-01-06 51.46 53.25 51.20 52.87 6.4M
2023-01-05 50.09 50.97 49.52 50.60 2.7M
2023-01-04 49.25 50.59 49.01 50.33 4.0M
2023-01-03 50.13 50.58 48.73 49.12 4.0M