SPDR S&P Metals & Mining ETF (XME)

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

Date Range:

2025-03-28 - 2025-06-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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	65.53
6/18/2025	66.72	67.34	66.48	66.68	942,021	66.68
6/17/2025	66.36	67.23	66.25	66.76	1,340,844	66.76
6/16/2025	66.14	66.99	66.05	66.23	1,307,617	66.23
6/13/2025	64.26	65.77	64.22	65.36	1,123,421	65.36
6/12/2025	64.04	64.91	63.76	64.89	834,649	64.89
6/11/2025	64.46	64.84	63.72	64.37	1,068,170	64.37
6/10/2025	65.71	65.73	64.47	64.79	1,308,839	64.79
6/09/2025	65.07	65.81	65.04	65.36	1,438,514	65.36
6/06/2025	64.76	64.85	64.19	64.41	915,961	64.41
6/05/2025	65.02	65.50	63.88	64.13	3,500,321	64.13
6/04/2025	63.51	64.24	63.38	64.13	1,627,910	64.13
6/03/2025	62.19	63.47	61.41	63.33	2,253,453	63.33
6/02/2025	62.35	63.25	61.62	62.11	2,805,751	62.11
5/30/2025	59.75	60.21	59.17	60.10	1,103,477	60.10
5/29/2025	61.11	61.15	60.05	60.33	1,804,118	60.33
5/28/2025	61.43	61.59	60.79	60.87	1,678,521	60.87
5/27/2025	60.35	61.56	60.25	61.43	2,250,358	61.43
5/23/2025	58.42	60.07	58.28	59.86	3,605,614	59.86
5/22/2025	58.59	58.64	58.00	58.21	1,336,593	58.21
5/21/2025	59.11	59.93	58.74	58.81	1,438,823	58.81
5/20/2025	59.34	59.68	59.16	59.62	670,497	59.62
5/19/2025	58.67	59.50	58.56	59.49	888,808	59.49
5/16/2025	58.52	59.58	58.34	59.44	1,433,372	59.44
5/15/2025	58.60	59.15	58.21	59.08	1,196,087	59.08
5/14/2025	59.33	59.69	58.99	59.09	1,462,211	59.09
5/13/2025	59.42	60.08	59.20	59.64	1,717,792	59.64
5/12/2025	59.80	60.05	58.65	59.13	1,776,420	59.13
5/09/2025	58.03	58.45	57.20	58.40	816,866	58.40
5/08/2025	57.84	58.46	57.37	57.87	2,836,050	57.87
5/07/2025	58.00	58.00	56.88	57.43	1,143,509	57.43
5/06/2025	57.28	58.22	57.02	58.12	1,348,323	58.12
5/05/2025	57.57	57.76	57.16	57.46	693,315	57.46
5/02/2025	57.19	57.95	56.71	57.52	1,168,664	57.52
5/01/2025	56.47	57.13	56.21	56.47	1,664,926	56.47
4/30/2025	55.34	56.47	54.91	56.35	1,999,785	56.35
4/29/2025	56.56	56.97	55.98	56.88	1,071,063	56.88
4/28/2025	56.44	57.24	56.07	56.92	878,057	56.92
4/25/2025	56.32	56.65	55.97	56.54	1,148,577	56.54
4/24/2025	55.50	57.33	55.35	57.20	1,234,414	57.20
4/23/2025	54.74	56.30	54.74	55.35	1,927,922	55.35
4/22/2025	53.95	54.52	53.59	54.03	1,290,984	54.03
4/21/2025	54.90	55.25	52.71	53.32	1,655,633	53.32
4/17/2025	54.67	55.21	54.07	54.73	1,269,349	54.73
4/16/2025	54.61	55.81	54.05	54.76	1,183,234	54.76
4/15/2025	54.42	54.99	53.94	54.34	1,095,976	54.34
4/14/2025	54.51	55.05	53.74	54.49	3,014,050	54.49
4/11/2025	52.34	54.07	51.89	53.80	1,430,857	53.80
4/10/2025	51.83	52.82	50.43	51.77	1,737,687	51.77
4/09/2025	49.25	54.10	48.39	53.47	2,785,993	53.47
4/08/2025	52.22	52.22	47.98	48.74	1,821,745	48.74
4/07/2025	46.90	51.17	45.89	49.50	3,087,425	49.50
4/04/2025	50.11	50.56	46.75	48.48	2,781,979	48.48
4/03/2025	53.19	53.89	52.16	52.25	2,421,491	52.25
4/02/2025	55.32	56.55	55.04	56.48	1,142,340	56.48
4/01/2025	55.78	56.33	55.15	55.91	1,232,615	55.91
3/31/2025	55.63	56.25	54.09	55.99	1,720,160	55.99