Get the Stockscreener App
106.82
3.10%
3.21
Pre-market:
108.28
1.46
+1.37%
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 March 24, 2026, is $106.82.
- 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 838.66% to $106.82 now.
- The 52-week high stock price for XME is $135.68, representing a 27.01% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for XME is $45.89, indicating a -57.04% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $107.4 | $102.7 | $4.77 | 1,914,483.0 | +3.10% |
| Mar 23, 2026 | $106.3 | $102.7 | $3.54 | 4,351,547.0 | +1.85% |
| Mar 20, 2026 | $105.6 | $100.7 | $4.91 | 4,342,436.0 | -3.27% |
| Mar 19, 2026 | $106.9 | $101.4 | $5.45 | 3,479,353.0 | -2.54% |
| Mar 18, 2026 | $109.5 | $107.8 | $1.72 | 2,105,114.0 | -2.58% |
| Mar 17, 2026 | $112.3 | $110.0 | $2.32 | 1,356,351.0 | +0.26% |
| Mar 16, 2026 | $111.6 | $108.5 | $3.10 | 1,688,575.0 | +1.33% |
| Mar 13, 2026 | $113.9 | $108.6 | $5.33 | 2,224,794.0 | -3.35% |
| Mar 12, 2026 | $114.3 | $111.7 | $2.63 | 1,758,931.0 | -1.82% |
| Mar 11, 2026 | $115.2 | $111.8 | $3.42 | 1,885,138.0 | +0.68% |
| Mar 10, 2026 | $116.4 | $112.4 | $3.98 | 4,731,166.0 | +1.85% |
| Mar 09, 2026 | $112.8 | $105.6 | $7.28 | 3,807,960.0 | +1.73% |
| Mar 06, 2026 | $112.8 | $109.1 | $3.69 | 2,986,467.0 | -2.42% |
| Mar 05, 2026 | $116.1 | $110.9 | $5.17 | 3,215,372.0 | -4.06% |
| Mar 04, 2026 | $119.9 | $116.4 | $3.42 | 1,883,711.0 | +0.32% |
| Mar 03, 2026 | $118.2 | $112.1 | $6.12 | 3,373,481.0 | -3.92% |
| Mar 02, 2026 | $122.2 | $117.8 | $4.42 | 2,191,312.0 | +2.27% |
| Feb 27, 2026 | $119.5 | $117.4 | $2.07 | 1,920,463.0 | -0.57% |
| Feb 26, 2026 | $120.3 | $116.4 | $3.94 | 1,841,805.0 | +0.46% |
| Feb 25, 2026 | $121.3 | $119.0 | $2.22 | 2,361,998.0 | +0.09% |
| Feb 24, 2026 | $119.9 | $116.0 | $3.86 | 1,948,076.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $122.2 | $100.7 | $21.48 | 49,210,674.0 | -10.50% |
| 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% |
0.55%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):