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
2025-09-26 91.74 92.85 91.57 92.20 1.7M
2025-09-25 89.47 92.91 89.23 91.70 2.3M
2025-09-24 91.50 92.23 90.36 90.48 2.0M
2025-09-23 91.58 92.65 90.66 91.50 1.9M
2025-09-22 90.55 91.17 89.20 90.94 1.6M
2025-09-19 89.21 91.05 89.05 90.39 2.3M
2025-09-18 87.73 89.17 86.62 89.09 2.0M
2025-09-17 87.53 89.85 86.76 87.75 2.0M
2025-09-16 89.56 89.56 88.00 88.24 2.2M
2025-09-15 86.02 89.24 85.82 89.09 3.8M
2025-09-12 85.87 86.32 85.35 85.57 1.3M
2025-09-11 84.57 86.60 84.31 86.04 3.3M
2025-09-10 83.66 85.06 83.66 84.88 1.7M
2025-09-09 84.09 84.90 83.12 83.36 1.4M
2025-09-08 84.36 84.57 83.16 84.08 1.7M
2025-09-05 82.25 83.94 81.62 83.93 1.8M
2025-09-04 81.32 81.74 80.79 81.57 1.4M
2025-09-03 81.95 82.04 81.04 81.54 1.1M
2025-09-02 81.46 81.60 80.14 81.54 2.1M
2025-08-29 81.84 82.41 81.24 82.33 1.4M
2025-08-28 81.54 81.71 80.96 81.60 1.1M
2025-08-27 80.75 81.27 80.31 81.03 1.0M
2025-08-26 80.69 81.90 80.54 81.18 1.2M
2025-08-25 80.14 81.31 80.12 80.65 1.5M
2025-08-22 77.59 80.56 77.44 80.13 2.3M
2025-08-21 76.88 77.61 76.55 77.49 1.6M
2025-08-20 77.14 77.43 76.46 77.10 1.4M
2025-08-19 78.98 79.15 76.97 77.44 1.8M
2025-08-18 79.52 79.69 78.69 79.11 1.6M
2025-08-15 81.02 81.02 79.68 79.78 1.7M
2025-08-14 80.53 80.86 79.66 80.61 1.8M
2025-08-13 81.32 81.64 80.29 81.51 2.3M
2025-08-12 79.45 81.36 79.33 81.00 2.2M
2025-08-11 78.70 79.83 77.99 78.70 2.5M
2025-08-08 79.20 80.39 79.04 79.29 2.3M
2025-08-07 77.09 78.10 76.39 77.95 2.6M
2025-08-06 76.16 76.84 75.34 75.41 1.6M
2025-08-05 74.09 75.70 73.72 75.58 2.1M
2025-08-04 72.64 73.95 72.55 73.81 1.3M
2025-08-01 71.89 72.99 71.07 72.41 2.5M
2025-07-31 72.85 73.76 72.50 73.32 2.3M
2025-07-30 74.80 75.46 73.14 73.65 3.1M
2025-07-29 75.99 76.26 74.38 75.17 1.7M
2025-07-28 77.33 77.47 75.17 76.22 2.4M
2025-07-25 77.29 77.77 76.75 77.60 1.3M
2025-07-24 77.87 78.23 76.84 77.26 1.6M
2025-07-23 78.39 78.86 77.69 78.40 2.3M
2025-07-22 76.75 78.46 76.75 78.12 2.4M
2025-07-21 76.40 77.52 75.88 76.04 2.8M
2025-07-18 74.97 75.64 74.56 75.18 1.4M
2025-07-17 72.17 74.75 71.95 74.64 1.8M
2025-07-16 72.68 72.82 71.34 72.63 1.8M
2025-07-15 73.28 73.52 72.23 72.28 2.3M
2025-07-14 72.77 73.34 72.03 72.59 1.1M
2025-07-11 71.76 73.13 71.76 73.13 2.2M
2025-07-10 70.94 72.19 70.86 72.14 2.6M
2025-07-09 68.89 68.89 68.06 68.49 1.0M
2025-07-08 69.34 69.60 68.14 68.62 1.7M
2025-07-07 69.02 69.29 68.38 69.17 2.2M
2025-07-03 70.01 70.33 69.75 70.07 2.0M
2025-07-02 67.87 70.13 67.87 70.08 2.2M
2025-07-01 67.06 67.74 66.09 67.16 1.4M
2025-06-30 66.65 67.51 66.15 67.22 1.9M
2025-06-27 66.75 66.78 65.68 66.38 1.6M
2025-06-26 66.00 67.40 66.00 67.30 1.9M
2025-06-25 65.98 66.06 65.09 65.53 0.9M
2025-06-24 66.16 66.36 65.62 65.94 1.8M
2025-06-23 65.47 66.54 65.18 66.19 1.3M
2025-06-20 67.09 67.13 65.45 65.53 1.8M
2025-06-18 66.72 67.34 66.49 66.68 0.9M
2025-06-17 66.36 67.23 66.25 66.76 1.3M
2025-06-16 66.14 66.99 66.05 66.23 1.3M
2025-06-13 64.26 65.77 64.22 65.36 1.1M
2025-06-12 64.04 64.91 63.76 64.89 0.8M
2025-06-11 64.46 64.84 63.72 64.37 1.1M
2025-06-10 65.71 65.73 64.47 64.79 1.3M
2025-06-09 65.07 65.81 65.04 65.36 1.4M
2025-06-06 64.76 64.85 64.20 64.41 0.9M
2025-06-05 65.02 65.50 63.89 64.13 3.5M
2025-06-04 63.51 64.24 63.38 64.13 1.6M
2025-06-03 62.19 63.47 61.41 63.33 2.3M
2025-06-02 62.35 63.25 61.62 62.11 2.8M
2025-05-30 59.75 60.21 59.17 60.10 1.1M
2025-05-29 61.11 61.15 60.05 60.33 1.8M
2025-05-28 61.43 61.59 60.79 60.87 1.7M
2025-05-27 60.35 61.56 60.25 61.43 2.3M
2025-05-23 58.42 60.07 58.28 59.86 3.6M
2025-05-22 58.59 58.64 58.00 58.21 1.3M
2025-05-21 59.11 59.93 58.74 58.81 1.4M
2025-05-20 59.34 59.68 59.16 59.62 0.7M
2025-05-19 58.67 59.50 58.56 59.49 0.9M
2025-05-16 58.52 59.58 58.34 59.44 1.4M
2025-05-15 58.60 59.15 58.21 59.08 1.2M
2025-05-14 59.33 59.69 58.99 59.09 1.5M
2025-05-13 59.42 60.08 59.20 59.64 1.7M
2025-05-12 59.80 60.05 58.65 59.13 1.8M
2025-05-09 58.03 58.45 57.20 58.40 0.8M
2025-05-08 57.84 58.46 57.37 57.87 2.8M
2025-05-07 58.00 58.00 56.88 57.43 1.1M
2025-05-06 57.28 58.22 57.02 58.12 1.3M
2025-05-05 57.57 57.76 57.16 57.46 0.7M
2025-05-02 57.19 57.95 56.71 57.52 1.2M
2025-05-01 56.47 57.13 56.21 56.47 1.7M
2025-04-30 55.34 56.47 54.91 56.35 2.0M
2025-04-29 56.56 56.97 55.98 56.88 1.1M
2025-04-28 56.44 57.24 56.07 56.92 0.9M
2025-04-25 56.32 56.65 55.97 56.54 1.1M
2025-04-24 55.50 57.33 55.35 57.20 1.2M
2025-04-23 54.74 56.30 54.74 55.35 1.9M
2025-04-22 53.95 54.52 53.59 54.03 1.3M
2025-04-21 54.90 55.25 52.71 53.32 1.7M
2025-04-17 54.67 55.21 54.07 54.73 1.3M
2025-04-16 54.61 55.81 54.05 54.76 1.2M
2025-04-15 54.42 54.99 53.94 54.34 1.1M
2025-04-14 54.51 55.05 53.74 54.49 3.0M
2025-04-11 52.34 54.07 51.89 53.80 1.4M
2025-04-10 51.83 52.82 50.43 51.77 1.7M
2025-04-09 49.25 54.10 48.39 53.47 2.8M
2025-04-08 52.22 52.22 47.98 48.74 1.8M
2025-04-07 46.90 51.61 45.89 49.50 3.1M
2025-04-04 50.11 50.56 46.75 48.48 2.8M
2025-04-03 53.19 53.89 52.16 52.25 2.4M
2025-04-02 55.32 56.55 55.04 56.48 1.1M
2025-04-01 55.78 56.33 55.15 55.91 1.2M
2025-03-31 55.63 56.25 54.09 55.99 1.7M
2025-03-28 58.40 58.58 56.48 56.62 1.4M
2025-03-27 57.99 58.68 57.38 58.40 1.1M
2025-03-26 59.08 59.38 58.08 58.33 1.4M
2025-03-25 58.65 59.51 58.65 58.91 1.2M
2025-03-24 58.31 58.80 58.15 58.49 1.7M
2025-03-21 57.30 57.48 56.54 57.40 2.5M
2025-03-20 57.88 58.81 57.81 58.31 1.3M
2025-03-19 58.55 59.13 57.87 58.71 1.3M
2025-03-18 58.54 58.70 57.53 58.35 1.7M
2025-03-17 57.72 58.44 57.42 58.12 2.1M
2025-03-14 56.98 57.76 56.43 57.70 1.5M
2025-03-13 55.69 56.61 55.32 56.01 1.2M
2025-03-12 56.29 56.46 55.20 55.74 1.7M
2025-03-11 54.00 56.19 53.96 55.51 2.2M
2025-03-10 54.87 55.33 53.05 53.81 3.4M
2025-03-07 56.22 56.83 54.78 56.01 1.3M
2025-03-06 56.64 57.54 55.80 56.39 1.2M
2025-03-05 56.38 57.36 55.99 57.30 1.5M
2025-03-04 55.62 56.67 53.95 55.55 2.3M
2025-03-03 59.16 59.40 55.87 56.21 1.8M
2025-02-28 57.20 58.10 56.62 58.10 1.8M
2025-02-27 58.32 58.76 57.58 57.59 0.8M
2025-02-26 58.70 59.61 58.12 58.24 1.0M
2025-02-25 58.53 58.63 57.28 58.16 1.4M
2025-02-24 59.08 59.33 58.23 58.76 1.1M
2025-02-21 61.48 61.48 58.45 58.65 2.3M
2025-02-20 61.07 61.94 60.90 61.24 0.8M
2025-02-19 61.42 61.42 60.65 61.03 1.8M
2025-02-18 61.53 62.07 60.72 61.89 2.6M
2025-02-14 62.83 62.87 60.96 60.99 1.8M
2025-02-13 61.96 62.65 61.48 62.59 1.7M
2025-02-12 61.44 62.50 61.24 61.60 1.5M
2025-02-11 62.50 62.86 62.02 62.07 1.8M
2025-02-10 62.14 62.85 62.01 62.54 4.8M
2025-02-07 61.29 61.89 60.11 60.25 2.2M
2025-02-06 61.34 61.54 60.12 60.64 1.2M
2025-02-05 60.52 61.05 60.37 60.98 1.1M
2025-02-04 59.31 60.50 59.29 60.43 1.5M
2025-02-03 58.68 59.76 58.42 58.83 1.4M
2025-01-31 60.20 60.33 59.01 59.30 1.5M
2025-01-30 60.13 60.32 59.35 60.08 1.0M
2025-01-29 58.84 59.92 58.84 59.73 0.9M
2025-01-28 58.99 59.18 58.36 58.89 1.2M
2025-01-27 59.73 59.73 58.48 58.68 1.4M
2025-01-24 61.48 61.71 60.51 60.69 1.3M
2025-01-23 59.98 61.07 59.65 60.81 1.9M
2025-01-22 61.53 61.63 60.33 60.42 1.5M
2025-01-21 61.05 61.54 60.67 61.21 1.3M
2025-01-17 59.98 60.76 59.81 60.33 1.4M
2025-01-16 59.81 60.12 59.51 59.80 2.3M
2025-01-15 59.94 60.16 59.22 59.79 1.8M
2025-01-14 58.87 59.06 58.34 58.85 1.4M
2025-01-13 56.75 58.45 56.49 58.45 1.8M
2025-01-10 57.78 58.14 56.88 57.13 2.1M
2025-01-08 57.74 57.82 56.95 57.75 2.0M
2025-01-07 58.71 59.05 57.66 58.07 1.0M
2025-01-06 58.50 59.19 58.16 58.23 2.4M
2025-01-03 57.56 57.72 56.56 57.38 2.0M
2025-01-02 57.40 58.15 57.29 57.63 1.2M