SPDR S&P Metals & Mining ETF (XME)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	95.87	96.82	94.13	96.67	2,458,566	96.67
10/01/2025	93.17	95.73	93.17	95.31	2,867,601	95.31
9/30/2025	92.40	93.43	91.96	93.19	2,016,782	93.19
9/29/2025	93.79	93.81	92.14	93.48	1,777,529	93.48
9/26/2025	91.74	92.85	91.57	92.20	1,717,906	92.20
9/25/2025	89.47	92.91	89.23	91.70	2,315,409	91.70
9/24/2025	91.50	92.23	90.36	90.48	1,987,523	90.48
9/23/2025	91.58	92.65	90.66	91.50	1,920,460	91.50
9/22/2025	90.55	91.17	89.20	90.94	1,594,166	90.94
9/19/2025	89.21	91.05	89.05	90.39	2,265,901	90.29
9/18/2025	87.73	89.17	86.62	89.09	1,975,109	88.99
9/17/2025	87.53	89.85	86.75	87.75	1,982,138	87.65
9/16/2025	89.56	89.56	88.00	88.24	2,157,347	88.14
9/15/2025	86.02	89.24	85.82	89.09	3,764,870	88.99
9/12/2025	85.87	86.32	85.35	85.57	1,309,284	85.47
9/11/2025	84.57	86.60	84.31	86.04	3,271,857	85.94
9/10/2025	83.66	85.06	83.66	84.88	1,736,605	84.79
9/09/2025	84.09	84.90	83.11	83.36	1,394,437	83.27
9/08/2025	84.36	84.57	83.16	84.08	1,730,481	83.99
9/05/2025	82.25	83.94	81.62	83.93	1,788,126	83.84
9/04/2025	81.32	81.74	80.79	81.57	1,428,800	81.48
9/03/2025	81.95	82.04	81.04	81.54	1,081,866	81.45
9/02/2025	81.46	81.60	80.14	81.54	2,118,500	81.45
8/29/2025	81.84	82.41	81.24	82.33	1,432,789	82.24
8/28/2025	81.54	81.71	80.96	81.60	1,138,244	81.51
8/27/2025	80.75	81.27	80.31	81.03	971,437	80.94
8/26/2025	80.69	81.89	80.53	81.18	1,201,730	81.09
8/25/2025	80.14	81.31	80.12	80.65	1,539,563	80.56
8/22/2025	77.59	80.56	77.44	80.13	2,284,683	80.04
8/21/2025	76.88	77.61	76.55	77.49	1,566,932	77.40
8/20/2025	77.14	77.43	76.45	77.10	1,394,176	77.01
8/19/2025	78.98	79.15	76.97	77.44	1,825,812	77.35
8/18/2025	79.52	79.69	78.69	79.11	1,609,626	79.02
8/15/2025	81.02	81.02	79.68	79.78	1,652,506	79.69
8/14/2025	80.53	80.86	79.66	80.61	1,799,829	80.52
8/13/2025	81.32	81.64	80.29	81.51	2,334,142	81.42
8/12/2025	79.45	81.36	79.33	81.00	2,211,654	80.91
8/11/2025	78.70	79.83	77.99	78.70	2,468,715	78.61
8/08/2025	79.20	80.39	79.04	79.29	2,306,475	79.20
8/07/2025	77.09	78.10	76.39	77.95	2,561,799	77.86
8/06/2025	76.16	76.84	75.34	75.41	1,636,719	75.33
8/05/2025	74.09	75.70	73.72	75.58	2,056,291	75.50
8/04/2025	72.64	73.95	72.55	73.81	1,348,692	73.73
8/01/2025	71.89	72.99	71.07	72.41	2,466,279	72.33
7/31/2025	72.85	73.75	72.50	73.32	2,294,746	73.24
7/30/2025	74.80	75.46	73.14	73.65	3,071,752	73.57
7/29/2025	75.99	76.25	74.38	75.17	1,736,093	75.09
7/28/2025	77.33	77.47	75.17	76.22	2,434,845	76.13
7/25/2025	77.29	77.77	76.75	77.60	1,343,782	77.51
7/24/2025	77.87	78.23	76.84	77.26	1,570,528	77.17
7/23/2025	78.39	78.86	77.69	78.40	2,314,722	78.31
7/22/2025	76.75	78.46	76.75	78.12	2,356,879	78.03
7/21/2025	76.40	77.52	75.88	76.04	2,757,126	75.95
7/18/2025	74.97	75.64	74.56	75.18	1,379,370	75.10
7/17/2025	72.17	74.75	71.95	74.64	1,810,878	74.56
7/16/2025	72.68	72.82	71.34	72.63	1,846,988	72.55
7/15/2025	73.28	73.52	72.23	72.28	2,321,306	72.20
7/14/2025	72.77	73.34	72.03	72.59	1,072,728	72.51
7/11/2025	71.76	73.13	71.76	73.13	2,171,630	73.05
7/10/2025	70.94	72.19	70.86	72.14	2,617,220	72.06
7/09/2025	68.89	68.89	68.06	68.49	1,003,090	68.41
7/08/2025	69.34	69.60	68.14	68.62	1,672,151	68.54
7/07/2025	69.02	69.28	68.38	69.17	2,247,051	69.09
7/03/2025	70.01	70.33	69.75	70.07	2,032,764	69.99