State Street SPDR S&P Metals & Mining ETF (XME)
117.87
-1.47
(-1.23%)
USD |
NYSEARCA |
Aug 24, 16:00
117.81
-0.06
(-0.05%)
After-Hours: 20:00
XME Price : 117.87 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 120.38 | 121.00 | 117.27 | 117.87 | 2.761M |
| Aug 21, 2026 | 117.54 | 119.74 | 117.11 | 119.34 | 4.358M |
| Aug 20, 2026 | 115.42 | 116.22 | 113.86 | 114.70 | 1.934M |
| Aug 19, 2026 | 116.65 | 118.69 | 114.63 | 117.07 | 3.986M |
| Aug 18, 2026 | 115.85 | 116.50 | 112.85 | 113.63 | 1.884M |
| Aug 17, 2026 | 117.28 | 118.30 | 115.96 | 118.10 | 1.289M |
| Aug 14, 2026 | 116.06 | 118.90 | 115.82 | 117.14 | 1.473M |
| Aug 13, 2026 | 116.05 | 116.90 | 115.17 | 115.27 | 1.606M |
| Aug 12, 2026 | 119.59 | 119.72 | 116.20 | 116.79 | 1.372M |
| Aug 11, 2026 | 117.84 | 118.85 | 116.83 | 117.83 | 1.313M |
| Aug 10, 2026 | 115.78 | 117.84 | 115.66 | 117.54 | 2.144M |
| Aug 07, 2026 | 113.71 | 116.10 | 112.47 | 115.74 | 3.151M |
| Aug 06, 2026 | 111.67 | 112.89 | 109.83 | 110.35 | 2.878M |
| Aug 05, 2026 | 110.48 | 113.25 | 109.97 | 111.92 | 4.256M |
| Aug 04, 2026 | 105.30 | 108.52 | 105.30 | 107.86 | 2.257M |
| Aug 03, 2026 | 99.87 | 103.18 | 99.01 | 103.11 | 1.549M |
| Jul 31, 2026 | 101.85 | 102.42 | 99.15 | 100.65 | 1.612M |
| Jul 30, 2026 | 99.63 | 102.02 | 98.64 | 101.86 | 2.761M |
| Jul 29, 2026 | 101.13 | 101.13 | 96.37 | 97.58 | 2.542M |
| Jul 28, 2026 | 102.02 | 102.16 | 99.97 | 101.44 | 2.003M |
| Jul 27, 2026 | 102.67 | 103.41 | 100.92 | 103.11 | 1.519M |
| Jul 24, 2026 | 103.64 | 103.64 | 101.14 | 101.74 | 1.329M |
| Jul 23, 2026 | 102.51 | 104.48 | 101.97 | 103.17 | 2.651M |
| Jul 22, 2026 | 102.05 | 104.66 | 101.87 | 103.50 | 2.565M |
| Jul 21, 2026 | 99.47 | 101.86 | 99.04 | 101.60 | 1.752M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median