SPDR S&P Metals & Mining ETF (XME)

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

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	74.97	75.64	74.56	75.18	1,379,370	75.18
7/17/2025	72.17	74.75	71.95	74.64	1,810,876	74.64
7/16/2025	72.68	72.82	71.34	72.63	1,846,988	72.63
7/15/2025	73.28	73.52	72.23	72.28	2,321,306	72.28
7/14/2025	72.77	73.34	72.03	72.59	1,072,728	72.59
7/11/2025	71.76	73.13	71.76	73.13	2,171,630	73.13
7/10/2025	70.94	72.19	70.86	72.14	2,617,220	72.14
7/09/2025	68.89	68.89	68.06	68.49	1,003,090	68.49
7/08/2025	69.34	69.60	68.14	68.62	1,672,151	68.62
7/07/2025	69.02	69.28	68.38	69.17	2,247,051	69.17
7/03/2025	70.01	70.33	69.75	70.07	2,032,764	70.07
7/02/2025	67.87	70.13	67.87	70.08	2,237,669	70.08
7/01/2025	67.06	67.74	66.09	67.16	1,449,536	67.16
6/30/2025	66.65	67.51	66.14	67.22	1,906,964	67.22
6/27/2025	66.75	66.78	65.68	66.38	1,648,031	66.38
6/26/2025	66.00	67.40	66.00	67.30	1,943,843	67.30
6/25/2025	65.98	66.06	65.09	65.53	938,607	65.53
6/24/2025	66.16	66.36	65.62	65.94	1,756,871	65.94
6/23/2025	65.47	66.54	65.18	66.19	1,284,484	66.19
6/20/2025	67.09	67.13	65.45	65.53	1,841,149	65.44
6/18/2025	66.72	67.34	66.48	66.68	942,021	66.59
6/17/2025	66.36	67.23	66.25	66.76	1,340,844	66.67
6/16/2025	66.14	66.99	66.05	66.23	1,307,617	66.14
6/13/2025	64.26	65.77	64.22	65.36	1,123,421	65.27
6/12/2025	64.04	64.91	63.76	64.89	834,649	64.80
6/11/2025	64.46	64.84	63.72	64.37	1,068,170	64.28
6/10/2025	65.71	65.73	64.47	64.79	1,308,839	64.70
6/09/2025	65.07	65.81	65.04	65.36	1,438,514	65.27
6/06/2025	64.76	64.85	64.19	64.41	915,961	64.32
6/05/2025	65.02	65.50	63.88	64.13	3,500,321	64.04
6/04/2025	63.51	64.24	63.38	64.13	1,627,910	64.04
6/03/2025	62.19	63.47	61.41	63.33	2,253,453	63.24
6/02/2025	62.35	63.25	61.62	62.11	2,805,751	62.02
5/30/2025	59.75	60.21	59.17	60.10	1,103,477	60.02
5/29/2025	61.11	61.15	60.05	60.33	1,804,118	60.25
5/28/2025	61.43	61.59	60.79	60.87	1,678,521	60.79
5/27/2025	60.35	61.56	60.25	61.43	2,250,358	61.35
5/23/2025	58.42	60.07	58.28	59.86	3,605,614	59.78
5/22/2025	58.59	58.64	58.00	58.21	1,336,593	58.13
5/21/2025	59.11	59.93	58.74	58.81	1,438,823	58.73
5/20/2025	59.34	59.68	59.16	59.62	670,497	59.54
5/19/2025	58.67	59.50	58.56	59.49	888,808	59.41
5/16/2025	58.52	59.58	58.34	59.44	1,433,372	59.36
5/15/2025	58.60	59.15	58.21	59.08	1,196,087	59.00
5/14/2025	59.33	59.69	58.99	59.09	1,462,211	59.01
5/13/2025	59.42	60.08	59.20	59.64	1,717,792	59.56
5/12/2025	59.80	60.05	58.65	59.13	1,776,420	59.05
5/09/2025	58.03	58.45	57.20	58.40	816,866	58.32
5/08/2025	57.84	58.46	57.37	57.87	2,836,050	57.79
5/07/2025	58.00	58.00	56.88	57.43	1,143,509	57.35
5/06/2025	57.28	58.22	57.02	58.12	1,348,323	58.04
5/05/2025	57.57	57.76	57.16	57.46	693,315	57.38
5/02/2025	57.19	57.95	56.71	57.52	1,168,664	57.44
5/01/2025	56.47	57.13	56.21	56.47	1,664,926	56.39
4/30/2025	55.34	56.47	54.91	56.35	1,999,785	56.27
4/29/2025	56.56	56.97	55.98	56.88	1,071,063	56.80
4/28/2025	56.44	57.24	56.07	56.92	878,057	56.84
4/25/2025	56.32	56.65	55.97	56.54	1,148,577	56.46
4/24/2025	55.50	57.33	55.35	57.20	1,234,414	57.12
4/23/2025	54.74	56.30	54.74	55.35	1,927,922	55.27
4/22/2025	53.95	54.52	53.59	54.03	1,290,984	53.96
4/21/2025	54.90	55.25	52.71	53.32	1,655,633	53.25