SPDR S&P Metals & Mining ETF (XME)

59.30Last Price

-0.78 (-1.30%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	60.20	60.33	59.01	59.30	1,468,538	59.30
1/30/2025	60.13	60.32	59.35	60.08	1,010,330	60.08
1/29/2025	58.84	59.92	58.84	59.73	933,062	59.73
1/28/2025	58.99	59.18	58.36	58.89	1,232,952	58.89
1/27/2025	59.73	59.73	58.48	58.68	1,364,453	58.68
1/24/2025	61.48	61.71	60.51	60.69	1,295,887	60.69
1/23/2025	59.98	61.07	59.65	60.81	1,892,460	60.81
1/22/2025	61.53	61.63	60.33	60.42	1,517,052	60.42
1/21/2025	61.05	61.54	60.67	61.21	1,256,261	61.21
1/17/2025	59.98	60.76	59.81	60.33	1,360,422	60.33
1/16/2025	59.81	60.12	59.51	59.80	2,318,131	59.80
1/15/2025	59.94	60.16	59.22	59.79	1,763,831	59.79
1/14/2025	58.87	59.06	58.34	58.85	1,396,600	58.85
1/13/2025	56.75	58.45	56.49	58.45	1,832,585	58.45
1/10/2025	57.78	58.14	56.88	57.13	2,130,567	57.13
1/08/2025	57.74	57.82	56.95	57.75	2,003,809	57.75
1/07/2025	58.71	59.05	57.66	58.07	1,016,645	58.07
1/06/2025	58.50	59.19	58.16	58.23	2,366,432	58.23
1/03/2025	57.56	57.72	56.56	57.38	1,961,308	57.38
1/02/2025	57.40	58.15	57.29	57.63	1,249,017	57.63
12/31/2024	56.27	0.00	56.75	56.75	0	56.75
12/30/2024	56.25	56.62	55.69	56.27	1,315,997	56.27
12/27/2024	57.00	57.47	56.19	56.69	1,405,278	56.69
12/26/2024	57.17	57.58	56.66	57.39	924,037	57.39
12/24/2024	57.28	57.35	56.64	57.27	711,884	57.27
12/23/2024	56.63	57.21	56.20	57.10	1,298,511	57.10
12/20/2024	56.54	57.75	56.47	56.82	2,075,356	56.76
12/19/2024	58.00	58.53	56.79	57.08	1,331,581	57.01
12/18/2024	60.06	60.45	57.26	57.75	2,130,234	57.68
12/17/2024	60.47	60.75	59.48	60.03	2,472,373	59.96
12/16/2024	61.75	61.91	61.03	61.15	1,186,024	61.08
12/13/2024	63.27	63.27	61.88	62.03	1,393,127	61.96
12/12/2024	64.28	64.28	63.25	63.57	1,472,136	63.50
12/11/2024	65.23	65.54	64.89	65.08	904,883	65.01
12/10/2024	65.91	65.91	64.69	65.06	1,477,987	64.99
12/09/2024	66.91	67.72	65.94	65.96	1,951,725	65.88
12/06/2024	67.16	67.39	65.21	65.44	1,479,316	65.37
12/05/2024	67.49	67.54	66.32	67.12	975,537	67.04
12/04/2024	68.34	68.77	67.22	67.47	1,357,984	67.39
12/03/2024	68.76	69.05	68.24	68.46	795,533	68.38
12/02/2024	68.83	68.99	67.86	68.26	1,025,955	68.18
11/29/2024	68.71	69.36	68.63	68.75	580,312	68.67
11/27/2024	68.66	69.55	68.24	68.43	615,636	68.35
11/26/2024	68.72	68.81	67.99	68.28	1,132,999	68.20
11/25/2024	68.69	69.23	68.51	68.89	1,223,917	68.81
11/22/2024	68.51	69.14	68.35	68.65	1,120,804	68.57
11/21/2024	67.35	68.77	66.92	68.48	1,244,134	68.40
11/20/2024	67.01	67.83	66.77	67.11	1,324,421	67.03
11/19/2024	65.87	67.07	65.84	66.99	1,203,094	66.91
11/18/2024	65.56	66.58	65.56	66.40	1,769,280	66.32
11/15/2024	65.56	66.23	64.85	65.05	1,555,735	64.98
11/14/2024	65.98	66.38	64.76	65.10	1,495,336	65.03
11/13/2024	67.03	67.11	65.75	65.83	1,926,184	65.75
11/12/2024	67.72	67.77	66.26	66.88	1,442,759	66.80
11/11/2024	69.02	69.04	68.11	68.61	1,273,567	68.53
11/08/2024	69.06	69.33	68.48	69.27	1,335,830	69.19
11/07/2024	70.49	70.49	69.27	69.67	1,283,068	69.59
11/06/2024	67.52	70.17	66.93	69.89	3,735,639	69.81
11/05/2024	63.52	64.69	63.16	64.67	1,108,148	64.60
11/04/2024	63.74	64.16	63.17	63.54	1,027,311	63.47
11/01/2024	63.92	64.54	63.74	63.86	998,454	63.79