NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Metals & Mining ETF (XME)
97.59
-3.46
(-3.42%)
As of 1:01:57 PM EDT. Market Open.
Trade XME on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
98.24
98.81
97.23
97.26
97.26
429,538
Oct 29, 2026
100.25
101.76
100.14
101.05
101.05
900,300
Oct 28, 2026
100.44
101.35
98.61
101.31
101.31
1,118,200
Oct 27, 2026
97.28
100.54
97.28
100.50
100.50
2,351,600
Oct 26, 2026
96.77
97.60
95.15
96.01
96.01
1,737,300
Oct 23, 2026
96.00
97.39
95.17
96.37
96.37
1,449,300
Oct 22, 2026
98.97
98.99
96.25
96.59
96.59
2,350,000
Oct 21, 2026
100.96
101.59
100.26
101.29
101.29
879,400
Oct 20, 2026
99.70
101.92
98.75
100.35
100.35
1,254,800
Oct 19, 2026
102.69
103.20
100.57
101.37
101.37
2,216,300
Oct 16, 2026
101.46
104.32
100.27
100.92
100.92
2,077,600
Oct 15, 2026
99.62
101.45
97.34
101.34
101.34
1,469,500
Oct 14, 2026
101.91
102.53
98.24
99.86
99.86
3,466,500
Oct 13, 2026
104.66
104.74
102.40
103.76
103.76
1,010,800
Oct 12, 2026
105.64
105.74
104.79
104.85
104.85
763,200
Oct 9, 2026
105.93
107.45
105.09
106.35
106.35
957,300
Oct 8, 2026
104.23
105.56
103.95
104.61
104.61
1,224,500
Oct 7, 2026
105.70
105.79
104.35
104.84
104.84
1,429,400
Oct 6, 2026
108.86
109.05
107.14
108.24
108.24
971,100
Oct 5, 2026
105.99
108.98
105.21
107.76
107.76
1,611,100
Oct 2, 2026
105.66
106.86
105.36
105.74
105.74
1,835,300
Oct 1, 2026
102.93
104.69
101.89
104.29
104.29
1,412,800
Sep 30, 2026
104.69
106.59
103.52
103.56
103.56
1,211,600
Sep 29, 2026
105.80
105.88
102.65
103.90
103.90
2,299,000
Sep 28, 2026
105.97
106.90
105.00
105.42
105.42
1,384,500
Sep 25, 2026
108.02
108.93
106.92
108.33
108.33
923,700
Sep 24, 2026
108.69
108.90
107.08
107.96
107.96
2,139,400
Sep 23, 2026
110.22
110.44
108.74
109.58
109.58
1,239,800
Sep 22, 2026
109.40
112.44
108.74
111.94
111.94
1,527,100
Sep 21, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
110.04
110.37
108.65
109.00
109.00
1,341,700
Sep 18, 2026
111.40
111.82
108.29
108.68
108.61
1,742,200
Sep 17, 2026
111.52
112.27
110.57
111.32
111.25
1,157,500
Sep 16, 2026
110.90
110.90
106.86
108.77
108.70
2,009,100
Sep 15, 2026
110.50
110.82
107.98
109.44
109.37
1,385,600
Sep 14, 2026
111.22
111.55
109.96
110.17
110.10
1,796,100
Sep 11, 2026
116.03
116.42
113.52
113.63
113.55
1,773,700
Sep 10, 2026
116.14
116.86
114.69
114.77
114.69
1,193,800
Sep 9, 2026
120.68
122.20
119.05
119.19
119.11
1,887,000
Sep 8, 2026
119.10
121.55
119.10
119.95
119.87
1,456,400
Sep 4, 2026
117.42
119.18
117.33
118.62
118.54
801,500
Sep 3, 2026
121.53
121.72
117.68
118.38
118.30
1,208,000
Sep 2, 2026
117.00
120.32
117.00
119.46
119.38
1,585,400
Sep 1, 2026
115.81
117.80
114.79
115.77
115.69
1,967,500
Aug 31, 2026
119.08
119.52
117.60
118.13
118.05
1,125,000
Aug 28, 2026
123.26
123.81
118.38
118.74
118.66
1,682,600
Aug 27, 2026
120.25
123.19
119.83
123.00
122.92
1,577,700
Aug 26, 2026
120.08
122.76
119.59
120.31
120.23
1,841,000
Aug 25, 2026
117.28
121.04
116.42
120.94
120.86
1,683,100
Aug 24, 2026
120.38
121.00
117.27
117.87
117.79
2,760,500
Aug 21, 2026
117.54
119.74
117.11
119.34
119.26
4,356,200
Aug 20, 2026
115.42
116.22
113.86
114.70
114.62
1,934,200
Aug 19, 2026
116.65
118.69
114.63
117.07
116.99
3,986,000
Aug 18, 2026
115.85
116.50
112.85
113.63
113.55
1,884,300
Aug 17, 2026
117.28
118.30
115.96
118.10
118.02
1,288,200
Aug 14, 2026
116.06
118.91
115.82
117.14
117.06
1,472,700
Aug 13, 2026
116.05
116.90
115.17
115.27
115.19
1,605,800
Aug 12, 2026
119.59
119.73
116.21
116.79
116.71
1,371,700
Aug 11, 2026
117.84
118.85
116.83
117.83
117.75
1,312,600
Aug 10, 2026
115.78
117.84
115.66
117.54
117.46
2,144,100
Aug 7, 2026
113.71
116.10
112.47
115.74
115.66
3,151,400
Aug 6, 2026
111.67
112.89
109.83
110.35
110.28
2,877,400
Aug 5, 2026
110.48
113.25
109.97
111.92
111.84
4,255,600
Aug 4, 2026
105.30
108.52
105.30
107.86
107.79
2,256,400
Aug 3, 2026
99.87
103.18
99.01
103.11
103.04
1,548,900
Jul 31, 2026
101.85
102.42
99.15
100.65
100.58
1,611,800
Jul 30, 2026
99.63
102.02
98.64
101.86
101.79
2,760,800
Jul 29, 2026
101.13
101.13
96.37
97.58
97.51
2,542,100
Jul 28, 2026
102.02
102.16
99.97
101.44
101.37
2,002,700
Jul 27, 2026
102.67
103.41
100.92
103.11
103.04
1,518,900
Jul 24, 2026
103.64
103.64
101.14
101.74
101.67
1,328,900
Jul 23, 2026
102.51
104.48
101.97
103.17
103.10
2,650,500
Jul 22, 2026
102.05
104.67
101.87
103.50
103.43
2,565,000
Jul 21, 2026
99.47
101.86
99.04
101.60
101.53
1,751,200
Jul 20, 2026
98.71
99.32
96.93
97.74
97.67
1,515,100
Jul 17, 2026
97.54
99.53
96.43
98.35
98.28
2,546,500
Jul 16, 2026
101.81
101.81
98.53
98.99
98.92
1,765,300
Jul 15, 2026
104.53
105.35
101.00
103.20
103.13
1,085,100
Jul 14, 2026
104.81
105.84
103.39
104.42
104.35
1,552,800
Jul 13, 2026
102.82
103.50
101.43
102.09
102.02
1,861,300
Jul 10, 2026
103.18
104.04
102.63
103.69
103.62
1,720,900
Jul 9, 2026
102.96
104.06
102.21
103.24
103.17
1,582,100
Jul 8, 2026
100.82
102.81
99.74
101.94
101.87
2,935,800
Jul 7, 2026
105.31
105.31
100.79
102.47
102.40
2,560,700
Jul 6, 2026
106.10
107.71
105.58
106.08
106.01
2,016,600
Jul 2, 2026
106.18
108.87
103.52
105.13
105.06
2,320,600
Jul 1, 2026
105.96
108.23
104.26
104.36
104.29
5,120,400
Jun 30, 2026
106.75
107.29
105.46
106.93
106.86
1,214,000
Jun 29, 2026
107.72
108.10
104.63
106.52
106.45
1,794,700
Jun 26, 2026
107.58
109.60
106.87
108.01
107.94
1,163,700
Jun 25, 2026
109.00
109.43
105.91
108.74
108.67
1,340,800
Jun 24, 2026
108.96
109.38
106.07
107.22
107.15
2,290,800
Jun 23, 2026
111.53
113.64
110.41
110.90
110.83
2,336,500
Jun 22, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
115.95
116.38
114.50
115.22
115.14
1,963,900
Jun 18, 2026
119.22
119.41
116.20
117.02
116.86
2,379,200
Jun 17, 2026
119.24
122.53
118.27
118.39
118.23
2,022,500
Jun 16, 2026
121.18
122.16
119.15
119.33
119.17
1,753,700
Jun 15, 2026
123.58
124.22
120.57
120.63
120.47
2,639,000
Jun 12, 2026
119.29
121.27
118.83
120.44
120.28
1,475,700
Jun 11, 2026
113.63
118.52
113.32
118.35
118.19
1,927,600
Jun 10, 2026
115.08
117.16
112.26
112.43
112.28
2,260,000
Jun 9, 2026
119.57
119.90
112.13
116.10
115.94
2,097,900
Jun 8, 2026
120.71
120.81
118.22
118.59
118.43
3,302,000
Jun 5, 2026
126.49
126.49
117.81
118.60
118.44
3,333,200
Jun 4, 2026
127.54
129.81
127.00
128.65
128.48
1,493,300
Jun 3, 2026
131.46
131.46
128.14
128.53
128.36
2,444,500
Jun 2, 2026
128.13
132.94
127.83
132.83
132.65
2,554,600
Jun 1, 2026
124.00
128.69
123.12
127.46
127.29
2,111,300
May 29, 2026
125.99
126.49
123.72
125.21
125.04
1,806,500
May 28, 2026
122.16
126.84
121.22
126.45
126.28
2,040,100
May 27, 2026
120.94
123.61
119.87
122.91
122.74
1,635,500
May 26, 2026
119.31
123.13
119.22
122.65
122.48
2,548,300
May 22, 2026
115.88
118.18
115.79
117.07
116.91
1,483,700
May 21, 2026
112.52
116.46
112.13
115.38
115.22
1,676,900
May 20, 2026
112.27
113.29
110.10
113.19
113.04
3,574,200
May 19, 2026
111.72
112.00
108.70
110.12
109.97
2,326,400
May 18, 2026
116.03
116.03
112.10
113.21
113.06
3,878,500
May 15, 2026
117.32
117.32
114.84
115.59
115.43
2,447,900
May 14, 2026
123.67
123.77
120.04
120.97
120.81
2,153,500
May 13, 2026
123.69
124.91
121.27
123.34
123.17
2,020,400
May 12, 2026
122.94
124.16
119.35
123.60
123.43
2,253,800
May 11, 2026
121.63
125.82
121.46
124.54
124.37
2,173,500
May 8, 2026
121.84
123.03
120.31
120.95
120.79
1,539,500
May 7, 2026
125.37
125.75
120.28
120.51
120.35
3,439,100
May 6, 2026
121.51
124.26
120.49
124.14
123.97
3,451,800
May 5, 2026
118.20
119.52
117.45
118.88
118.72
1,151,400
May 4, 2026
118.37
119.07
116.17
116.96
116.80
1,948,900
May 1, 2026
117.72
118.92
116.20
118.56
118.40
2,062,900
Apr 30, 2026
115.85
118.98
115.59
118.73
118.57
2,615,900
Apr 29, 2026
117.00
117.12
114.29
114.61
114.45
2,060,600
Apr 28, 2026
118.44
119.16
115.86
117.07
116.91
2,370,500
Apr 27, 2026
118.02
120.59
118.02
120.20
120.04
1,757,600
Apr 24, 2026
118.52
118.84
116.86
117.78
117.62
1,490,700
Apr 23, 2026
120.49
121.52
115.83
117.64
117.48
2,498,500
Apr 22, 2026
119.58
121.82
119.25
121.81
121.64
1,733,000
Apr 21, 2026
119.25
120.85
117.13
117.37
117.21
3,126,400
Apr 20, 2026
116.50
119.36
116.24
119.20
119.04
1,838,700
Apr 17, 2026
116.72
119.39
115.24
117.60
117.44
2,557,400
Apr 16, 2026
116.64
117.37
115.73
115.96
115.80
1,434,900
Apr 15, 2026
115.13
116.37
114.20
115.68
115.52
1,544,100
Apr 14, 2026
116.30
116.85
114.49
115.26
115.10
3,500,500
Apr 13, 2026
112.42
115.19
112.37
114.95
114.79
1,793,500
Apr 10, 2026
113.52
115.62
113.38
113.56
113.41
1,730,700
Apr 9, 2026
112.83
114.62
111.64
112.71
112.56
2,052,800
Apr 8, 2026
113.88
115.22
111.46
113.35
113.20
2,919,300
Apr 7, 2026
109.76
111.00
108.02
109.80
109.65
1,585,900
Apr 6, 2026
110.45
111.40
108.48
110.22
110.07
1,620,000
Apr 2, 2026
106.77
111.77
106.77
110.78
110.63
1,167,000
Apr 1, 2026
109.72
111.81
109.53
109.90
109.75
2,595,300
Mar 31, 2026
104.75
108.29
104.70
108.01
107.86
3,928,300
Mar 30, 2026
108.09
108.64
102.44
103.46
103.32
1,883,600
Mar 27, 2026
104.64
107.58
104.25
105.94
105.80
1,312,400
Mar 26, 2026
105.29
107.68
104.69
104.92
104.78
1,552,100
Mar 25, 2026
109.04
109.76
107.18
107.90
107.75
2,059,600
Mar 24, 2026
102.66
107.43
102.66
106.82
106.68
1,957,200
Mar 23, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
102.72
106.26
102.72
103.61
103.47
4,354,200
Mar 20, 2026
104.97
105.63
100.72
101.73
101.53
4,359,900
Mar 19, 2026
103.35
106.88
101.43
105.17
104.96
3,480,400
Mar 18, 2026
108.88
109.48
107.75
107.91
107.70
2,106,200
Mar 17, 2026
110.87
112.29
109.97
110.77
110.55
1,365,700
Mar 16, 2026
110.12
111.63
108.53
110.48
110.26
1,695,100
Mar 13, 2026
113.21
113.90
108.56
109.03
108.81
2,231,800
Mar 12, 2026
114.23
114.32
111.69
112.81
112.59
1,759,600
Mar 11, 2026
113.04
115.19
111.77
114.90
114.67
1,890,000
Mar 10, 2026
112.47
116.41
112.43
114.12
113.89
4,732,800
Mar 9, 2026
107.57
112.85
105.57
112.05
111.83
3,821,700
Mar 6, 2026
110.50
112.77
109.08
110.14
109.92
2,988,700
Mar 5, 2026
115.97
116.06
110.89
112.87
112.65
3,215,500
Mar 4, 2026
119.16
119.87
116.44
117.65
117.42
1,884,400
Mar 3, 2026
116.94
118.25
112.13
117.28
117.05
3,387,400
Mar 2, 2026
118.34
122.20
117.78
122.06
121.82
2,211,000
Feb 27, 2026
119.10
119.48
117.41
119.35
119.11
1,921,400
Feb 26, 2026
118.78
120.33
116.39
120.03
119.79
1,848,900
Feb 25, 2026
120.94
121.27
119.05
119.48
119.24
2,362,400
Feb 24, 2026
116.39
119.90
116.05
119.37
119.13
1,948,500
Feb 23, 2026
117.31
118.75
115.89
117.71
117.48
2,720,500
Feb 20, 2026
116.31
118.82
114.61
117.46
117.23
3,200,600
Feb 19, 2026
115.06
117.41
114.35
117.24
117.01
1,692,200
Feb 18, 2026
116.82
119.14
115.93
117.09
116.86
2,015,900
Feb 17, 2026
115.65
115.83
111.70
115.11
114.88
2,577,000
Feb 13, 2026
115.23
118.50
113.41
117.83
117.60
2,688,600
Feb 12, 2026
123.45
123.86
116.14
116.68
116.45
4,015,200
Feb 11, 2026
125.43
126.45
120.49
123.74
123.50
2,003,800
Feb 10, 2026
124.81
125.15
122.87
123.10
122.86
2,054,500
Feb 9, 2026
122.18
125.71
121.28
125.47
125.22
2,427,500
Feb 6, 2026
118.61
122.64
118.37
122.50
122.26
3,538,600
Feb 5, 2026
117.97
120.40
115.26
115.66
115.43
3,187,700
Feb 4, 2026
126.45
126.45
117.91
121.64
121.40
3,412,300
Feb 3, 2026
122.98
125.35
121.29
124.58
124.33
3,971,000
Feb 2, 2026
118.68
120.86
117.15
118.62
118.39
4,757,600
Jan 30, 2026
121.28
124.68
117.14
118.72
118.49
6,684,200
Jan 29, 2026
130.61
131.00
122.64
126.77
126.52
5,720,400
Jan 28, 2026
129.79
130.00
125.60
128.72
128.47
3,459,500
Jan 27, 2026
125.61
128.76
125.00
128.34
128.09
3,286,400
Jan 26, 2026
135.59
135.68
125.94
126.17
125.92
4,558,400
Jan 23, 2026
131.26
131.86
129.59
131.44
131.18
2,872,200
Jan 22, 2026
128.91
132.81
128.91
130.69
130.43
2,925,500
Jan 21, 2026
128.30
129.41
125.32
127.81
127.56
3,037,400
Jan 20, 2026
124.28
126.27
123.86
125.79
125.54
3,136,400
Jan 16, 2026
123.05
124.48
121.38
124.14
123.90
2,576,600
Jan 15, 2026
122.47
124.77
121.81
123.71
123.47
6,000,800
Jan 14, 2026
120.65
123.87
119.31
122.96
122.72
2,347,100
Jan 13, 2026
121.62
122.21
119.36
119.76
119.52
2,020,200
Jan 12, 2026
118.91
121.14
118.27
120.50
120.26
3,586,000
Jan 9, 2026
115.04
117.85
114.86
116.90
116.67
2,608,500
Jan 8, 2026
112.00
114.09
111.64
114.03
113.80
2,509,700
Jan 7, 2026
113.22
114.33
111.91
114.17
113.94
2,974,500
Jan 6, 2026
112.30
115.24
112.28
115.02
114.79
4,210,600
Jan 5, 2026
109.50
111.76
109.33
111.06
110.84
2,806,700
Jan 2, 2026
105.24
107.60
104.76
107.53
107.32
1,900,500
Dec 31, 2025
104.18
104.57
103.03
103.61
103.41
4,460,600
Dec 30, 2025
106.75
106.92
104.54
104.73
104.52
2,618,600
Dec 29, 2025
105.08
106.89
104.75
105.51
105.30
2,035,500
Dec 26, 2025
108.74
108.92
106.80
107.84
107.63
1,282,200
Dec 24, 2025
107.67
108.15
106.54
107.87
107.66
742,600
Dec 23, 2025
107.44
108.54
107.00
108.01
107.80
2,675,900
Dec 22, 2025
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
106.84
108.61
106.65
107.16
106.95
1,618,800
Dec 19, 2025
102.05
106.26
102.05
105.17
104.83
3,413,900
Dec 18, 2025
101.49
103.32
101.35
102.33
102.00
1,346,600
Dec 17, 2025
101.50
102.58
100.37
101.03
100.71
1,531,700
Dec 16, 2025
100.29
102.02
100.03
100.91
100.59
1,896,700
Dec 15, 2025
103.37
103.64
100.10
100.85
100.53
1,838,900
Dec 12, 2025
105.62
105.77
101.05
102.14
101.81
2,566,700
Dec 11, 2025
99.89
105.22
99.76
104.88
104.54
3,536,000
Dec 10, 2025
99.24
100.79
97.65
100.15
99.83
1,622,600
Dec 9, 2025
97.38
99.77
97.20
99.47
99.15
1,523,600
Dec 8, 2025
99.98
100.00
97.77
98.20
97.89
1,556,200
Dec 5, 2025
101.44
102.16
99.66
99.74
99.42
2,405,800
Dec 4, 2025
99.02
100.93
98.26
100.80
100.48
2,732,500
Dec 3, 2025
97.16
100.29
97.03
99.67
99.35
5,143,800
Dec 2, 2025
96.01
97.00
95.45
96.60
96.29
1,473,500
Dec 1, 2025
96.56
97.40
95.69
95.81
95.50
2,625,500
Nov 28, 2025
96.06
97.25
95.48
97.09
96.78
1,767,000
Nov 26, 2025
93.47
95.90
93.37
95.34
95.04
2,490,100
Nov 25, 2025
91.43
93.50
90.54
92.89
92.59
1,452,000
Nov 24, 2025
88.98
91.70
88.74
91.42
91.13
1,755,800
Nov 21, 2025
87.27
88.99
85.63
88.68
88.40
2,826,800
Nov 20, 2025
92.73
93.29
87.39
87.44
87.16
3,250,400
Nov 19, 2025
91.72
93.20
90.37
91.33
91.04
1,429,500
Nov 18, 2025
89.62
91.70
89.25
90.68
90.39
3,438,400
Nov 17, 2025
90.60
92.17
89.38
90.12
89.83
2,196,400
Nov 14, 2025
89.09
93.08
89.04
91.84
91.55
2,069,500
Nov 13, 2025
95.99
96.17
91.84
92.41
92.11
2,366,000
Nov 12, 2025
94.83
97.40
94.68
96.38
96.07
1,863,600
Nov 11, 2025
94.96
95.49
92.90
93.98
93.68
1,801,700
Nov 10, 2025
95.81
96.02
94.35
95.24
94.94
3,045,100
Nov 7, 2025
89.84
93.74
89.64
93.56
93.26
2,832,600
Nov 6, 2025
91.49
93.72
91.00
91.10
90.81
2,232,800
Nov 5, 2025
90.68
91.54
89.80
90.84
90.55
2,134,700
Nov 4, 2025
91.33
92.26
89.94
90.08
89.79
4,739,900
Nov 3, 2025
95.75
96.06
93.72
94.73
94.43
3,084,300
Oct 31, 2025
96.63
97.35
95.71
96.59
96.28
2,615,200
Oct 30, 2025
96.29
97.52
94.62
96.42
96.11
3,786,900
