Skip to main content

SPDR S&P Metals & Mining ETF (NY:XME)

67.22 +0.84 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 66.65 67.51 66.14 67.22 1,906,964 +0.84(+1.27%)
Jun 27, 2025 66.75 66.78 65.68 66.38 1,648,031 -0.92(-1.37%)
Jun 26, 2025 66.00 67.40 66.00 67.30 1,943,843 +1.77(+2.70%)
Jun 25, 2025 65.98 66.06 65.09 65.53 938,607 -0.41(-0.62%)
Jun 24, 2025 66.16 66.36 65.62 65.94 1,756,871 -0.25(-0.38%)
Jun 23, 2025 65.47 66.54 65.18 66.19 1,284,484 +0.75(+1.15%)
Jun 20, 2025 67.00 67.04 65.36 65.44 1,843,681 -1.15(-1.72%)
Jun 18, 2025 66.63 67.25 66.39 66.59 943,316 -0.08(-0.12%)
Jun 17, 2025 66.27 67.14 66.15 66.67 1,342,688 +0.53(+0.80%)
Jun 16, 2025 66.05 66.90 65.96 66.14 1,309,415 +0.87(+1.33%)
Jun 13, 2025 64.17 65.67 64.13 65.27 1,124,966 +0.47(+0.72%)
Jun 12, 2025 63.95 64.82 63.67 64.80 835,796 +0.52(+0.81%)
Jun 11, 2025 64.37 64.75 63.63 64.28 1,069,639 -0.42(-0.65%)
Jun 10, 2025 65.62 65.64 64.38 64.70 1,310,639 -0.57(-0.87%)
Jun 09, 2025 64.98 65.71 64.95 65.27 1,440,492 +0.95(+1.47%)
Jun 06, 2025 64.67 64.76 64.11 64.32 917,220 +0.28(+0.44%)
Jun 05, 2025 64.93 65.41 63.80 64.04 3,505,135 +0.00(+0.00%)
Jun 04, 2025 63.42 64.15 63.29 64.04 1,630,148 +0.80(+1.26%)
Jun 03, 2025 62.10 63.38 61.33 63.24 2,256,552 +1.22(+1.96%)
Jun 02, 2025 62.26 63.16 61.54 62.02 2,809,609 +2.01(+3.34%)
May 30, 2025 59.67 60.13 59.09 60.02 1,104,994 -0.23(-0.38%)
May 29, 2025 61.03 61.06 59.97 60.25 1,806,599 -0.54(-0.89%)
May 28, 2025 61.35 61.51 60.71 60.79 1,680,829 -0.56(-0.91%)
May 27, 2025 60.27 61.48 60.17 61.35 2,253,453 +1.57(+2.62%)
May 23, 2025 58.34 59.99 58.20 59.78 3,610,572 +1.65(+2.83%)
May 22, 2025 58.51 58.56 57.92 58.13 1,338,431 -0.60(-1.02%)
May 21, 2025 59.03 59.85 58.66 58.73 1,440,801 -0.81(-1.36%)
May 20, 2025 59.26 59.60 59.08 59.54 671,419 +0.13(+0.22%)
May 19, 2025 58.59 59.42 58.48 59.41 890,030 +0.05(+0.08%)
May 16, 2025 58.44 59.50 58.26 59.36 1,435,343 +0.36(+0.61%)
May 15, 2025 58.52 59.07 58.13 59.00 1,197,732 -0.01(-0.02%)
May 14, 2025 59.25 59.61 58.91 59.01 1,464,222 -0.55(-0.92%)
May 13, 2025 59.34 60.00 59.12 59.56 1,720,154 +0.51(+0.86%)
May 12, 2025 59.72 59.97 58.57 59.05 1,778,863 +0.73(+1.25%)
May 09, 2025 57.95 58.37 57.12 58.32 817,989 +0.53(+0.92%)
May 08, 2025 57.76 58.38 57.29 57.79 2,839,950 +0.44(+0.77%)
May 07, 2025 57.92 57.92 56.80 57.35 1,145,081 -0.69(-1.19%)
May 06, 2025 57.20 58.14 56.94 58.04 1,350,177 +0.66(+1.15%)
May 05, 2025 57.49 57.68 57.08 57.38 694,268 -0.06(-0.10%)
May 02, 2025 57.11 57.87 56.63 57.44 1,170,271 +1.05(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.