Get the Stockscreener App
117.14
1.62%
1.87
State Street Spdr S P Metals Mining Etf Stock (XME) Price History
The historical daily chart and data for State Street Spdr S P Metals Mining Etf stock (XME), show that the latest closing stock price as of August 14, 2026, is $117.14.
- State Street Spdr S P Metals Mining Etf all-time high stock price is $135.68, occurred on January 26, 2026.
- The lowest State Street Spdr S P Metals Mining Etf stock price recorded was $11.38 on January 20, 2016. Since then, State Street Spdr S P Metals Mining Etf's stock price has risen over 929.35% to $117.14 now.
- The 52-week high stock price for XME is $135.68, representing a 15.82% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for XME is $76.45, indicating a -34.73% decrease from the current share price, occurred on August 20, 2025.
- The closing price of State Street Spdr S P Metals Mining Etf (XME) stock in the beginning of 2025 was $45.52. The stock closed the year at $49.81, a gain of over 9.42% for the year.
The table below shows more information about XME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $118.9 | $115.8 | $3.09 | 1,469,324.0 | +1.62% |
| Aug 13, 2026 | $116.9 | $115.2 | $1.73 | 1,604,618.0 | -1.30% |
| Aug 12, 2026 | $119.7 | $116.2 | $3.52 | 1,370,939.0 | -0.88% |
| Aug 11, 2026 | $118.8 | $116.8 | $2.02 | 1,304,201.0 | +0.25% |
| Aug 10, 2026 | $117.8 | $115.7 | $2.18 | 2,142,774.0 | +1.56% |
| Aug 07, 2026 | $116.1 | $112.5 | $3.63 | 3,078,234.0 | +4.88% |
| Aug 06, 2026 | $112.9 | $109.8 | $3.06 | 2,838,390.0 | -1.40% |
| Aug 05, 2026 | $113.2 | $110.0 | $3.28 | 4,101,884.0 | +3.76% |
| Aug 04, 2026 | $108.5 | $105.3 | $3.22 | 2,256,404.0 | +4.61% |
| Aug 03, 2026 | $103.2 | $99.01 | $4.16 | 1,548,700.0 | +2.39% |
| Jul 31, 2026 | $102.4 | $99.15 | $3.27 | 1,569,571.0 | -1.14% |
| Jul 30, 2026 | $102.0 | $98.64 | $3.38 | 2,760,388.0 | +4.39% |
| Jul 29, 2026 | $101.1 | $96.37 | $4.76 | 2,540,275.0 | -3.81% |
| Jul 28, 2026 | $102.2 | $99.97 | $2.19 | 2,002,432.0 | -1.62% |
| Jul 27, 2026 | $103.4 | $100.9 | $2.49 | 1,518,888.0 | +1.35% |
| Jul 24, 2026 | $103.6 | $101.1 | $2.50 | 1,328,837.0 | -1.39% |
| Jul 23, 2026 | $104.5 | $102.0 | $2.50 | 2,649,936.0 | -0.32% |
| Jul 22, 2026 | $104.7 | $101.9 | $2.80 | 2,564,375.0 | +1.87% |
| Jul 21, 2026 | $101.9 | $99.04 | $2.82 | 1,750,503.0 | +3.95% |
| Jul 20, 2026 | $99.32 | $96.93 | $2.39 | 1,513,011.0 | -0.62% |
| Jul 17, 2026 | $99.53 | $96.43 | $3.10 | 2,546,424.0 | -0.65% |
| Jul 16, 2026 | $101.8 | $98.53 | $3.28 | 1,758,722.0 | -4.08% |
State Street Spdr S P Metals Mining Etf Stock (XME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Metals Mining Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Metals Mining Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Metals Mining Etf Stock (XME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $119.7 | $99.01 | $20.71 | 23,184,792.0 | +16.33% |
| Jul, 2026 | $108.9 | $96.37 | $12.49 | 47,088,660.0 | -5.83% |
| Jun, 2026 | $132.9 | $104.6 | $28.31 | 43,689,145.0 | -14.60% |
| May, 2026 | $126.8 | $108.7 | $18.14 | 45,465,642.0 | +5.46% |
| Apr, 2026 | $121.8 | $106.8 | $15.05 | 43,832,290.0 | +9.93% |
| Mar, 2026 | $122.2 | $100.7 | $21.48 | 57,930,211.0 | -9.50% |
| Feb, 2026 | $126.5 | $111.7 | $14.75 | 52,188,045.0 | +0.53% |
| Jan, 2026 | $135.7 | $104.8 | $30.92 | 68,946,062.0 | +14.58% |
State Street Spdr S P Metals Mining Etf Stock (XME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $108.9 | $95.45 | $13.47 | 45,902,618.0 | +7.87% |
| Nov, 2025 | $97.40 | $85.63 | $11.77 | 46,782,955.0 | +0.52% |
| Oct, 2025 | $111.1 | $93.17 | $17.92 | 77,490,663.0 | +3.65% |
| Sep, 2025 | $93.81 | $80.14 | $13.67 | 41,225,860.0 | +13.19% |
| Aug, 2025 | $82.41 | $71.07 | $11.34 | 37,617,514.0 | +12.29% |
| Jul, 2025 | $78.46 | $66.09 | $12.37 | 42,393,017.0 | +9.07% |
| Jun, 2025 | $67.51 | $61.41 | $6.10 | 31,755,963.0 | +11.85% |
| May, 2025 | $61.59 | $56.21 | $5.38 | 32,016,437.0 | +6.65% |
| Apr, 2025 | $57.33 | $45.89 | $11.44 | 35,795,089.0 | +0.64% |
| Mar, 2025 | $59.51 | $53.05 | $6.46 | 33,726,700.0 | -3.63% |
| Feb, 2025 | $62.87 | $56.62 | $6.25 | 32,580,737.0 | -2.02% |
| Jan, 2025 | $61.71 | $56.49 | $5.22 | 31,199,087.0 | +4.49% |
State Street Spdr S P Metals Mining Etf Stock (XME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.05 | $55.69 | $13.36 | 27,118,586.0 | -18.15% |
| Nov, 2024 | $70.49 | $63.16 | $7.33 | 27,000,962.0 | +8.11% |
| Oct, 2024 | $67.20 | $61.95 | $5.25 | 29,303,262.0 | -0.20% |
| Sep, 2024 | $65.31 | $53.38 | $11.93 | 49,831,189.0 | +6.48% |
| Aug, 2024 | $63.86 | $53.87 | $9.99 | 54,085,896.0 | -5.72% |
| Jul, 2024 | $65.37 | $59.83 | $5.54 | 43,303,662.0 | +6.98% |
| Jun, 2024 | $65.12 | $57.20 | $7.92 | 54,053,960.0 | -7.92% |
| May, 2024 | $65.36 | $58.91 | $6.45 | 63,676,102.0 | +8.71% |
| Apr, 2024 | $63.59 | $58.44 | $5.15 | 73,883,687.0 | -1.68% |
| Mar, 2024 | $60.43 | $55.36 | $5.07 | 52,963,279.0 | +6.71% |
| Feb, 2024 | $58.13 | $54.24 | $3.89 | 54,549,202.0 | -1.21% |
| Jan, 2024 | $60.29 | $54.90 | $5.39 | 57,426,153.0 | -4.43% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):