Get the Stockscreener App
118.62
0.20%
0.24
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 September 04, 2026, is $118.62.
- 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 942.36% to $118.62 now.
- The 52-week high stock price for XME is $135.68, representing a 14.38% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for XME is $80.12, indicating a -32.46% decrease from the current share price, occurred on August 25, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $119.2 | $117.3 | $1.85 | 800,541.0 | +0.20% |
| Sep 03, 2026 | $121.7 | $117.7 | $4.04 | 1,194,287.0 | -0.90% |
| Sep 02, 2026 | $120.3 | $117.0 | $3.31 | 1,585,093.0 | +3.19% |
| Sep 01, 2026 | $117.8 | $114.8 | $3.01 | 1,967,229.0 | -2.00% |
| Aug 31, 2026 | $119.5 | $117.6 | $1.92 | 1,124,940.0 | -0.51% |
| Aug 28, 2026 | $123.8 | $118.4 | $5.43 | 1,659,206.0 | -3.46% |
| Aug 27, 2026 | $123.2 | $119.8 | $3.36 | 1,529,546.0 | +2.24% |
| Aug 26, 2026 | $122.8 | $119.6 | $3.16 | 1,840,202.0 | -0.52% |
| Aug 25, 2026 | $121.0 | $116.4 | $4.62 | 1,682,726.0 | +2.60% |
| Aug 24, 2026 | $121.0 | $117.3 | $3.73 | 2,759,987.0 | -1.23% |
| Aug 21, 2026 | $119.7 | $117.1 | $2.63 | 4,355,342.0 | +4.05% |
| Aug 20, 2026 | $116.2 | $113.9 | $2.36 | 1,889,267.0 | -2.02% |
| Aug 19, 2026 | $118.7 | $114.6 | $4.06 | 3,984,502.0 | +3.03% |
| Aug 18, 2026 | $116.5 | $112.8 | $3.65 | 1,884,280.0 | -3.78% |
| Aug 17, 2026 | $118.3 | $116.0 | $2.34 | 1,288,179.0 | +0.82% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $121.7 | $114.8 | $6.93 | 6,347,691.0 | +0.41% |
| Aug, 2026 | $123.8 | $99.01 | $24.80 | 45,713,645.0 | +17.31% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):