MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XME — State Street SPDR S&P Metals & Mining ETF
NYSE ArcaState Street SPDR S&P Metals & Mining ETF
$104.61
-0.23(-0.22%)
- O
- 104.23
- H
- 105.56
- L
- 103.95
- V
- 1.11M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$104.61
Period Return+83.78%
Period High$135.68
Period Low$54.91
Avg Daily Volume2.23M
Total Trading Days365
XME — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $104.23 | $105.56 | $103.95 | $104.61 | $-0.23 | -0.22% | 1,106,531 | $104.59 | $103.95 $105.56 |
| Oct 7, 2026 | $105.70 | $105.79 | $104.35 | $104.84 | $-3.40 | -3.14% | 1,429,132 | $104.91 | $104.35 $105.79 |
| Oct 6, 2026 | $108.86 | $109.05 | $107.14 | $108.24 | +$0.48 | +0.45% | 971,190 | $108.24 | $107.14 $109.05 |
| Oct 5, 2026 | $105.99 | $108.98 | $105.21 | $107.76 | +$2.02 | +1.91% | 1,611,169 | $107.82 | $105.21 $108.98 |
| Oct 2, 2026 | $105.66 | $106.86 | $105.36 | $105.74 | +$1.45 | +1.39% | 1,835,393 | $105.83 | $105.36 $106.86 |
| Oct 1, 2026 | $102.93 | $104.69 | $101.89 | $104.29 | +$0.73 | +0.70% | 1,412,907 | $103.52 | $101.89 $104.69 |
| Sep 30, 2026 | $104.69 | $106.59 | $103.52 | $103.56 | $-0.34 | -0.33% | 1,211,792 | $104.73 | $103.52 $106.59 |
| Sep 29, 2026 | $105.80 | $105.88 | $102.65 | $103.90 | $-1.52 | -1.44% | 2,299,109 | $103.77 | $102.65 $105.88 |
| Sep 28, 2026 | $105.97 | $106.90 | $105.00 | $105.42 | $-2.91 | -2.69% | 1,384,459 | $105.73 | $105.00 $106.90 |
| Sep 25, 2026 | $108.02 | $108.93 | $106.92 | $108.33 | +$0.37 | +0.34% | 923,738 | $108.20 | $106.92 $108.93 |
| Sep 24, 2026 | $108.69 | $108.90 | $107.08 | $107.96 | $-1.62 | -1.48% | 2,139,417 | $107.94 | $107.08 $108.90 |
| Sep 23, 2026 | $110.22 | $110.44 | $108.74 | $109.58 | $-2.36 | -2.11% | 1,240,287 | $109.66 | $108.74 $110.44 |
| Sep 22, 2026 | $109.40 | $112.44 | $108.74 | $111.94 | +$2.94 | +2.70% | 1,527,068 | $111.20 | $108.74 $112.44 |
| Sep 21, 2026 | $110.04 | $110.37 | $108.65 | $109.00 | +$0.32 | +0.29% | 1,341,793 | $109.18 | $108.65 $110.37 |
| Sep 18, 2026 | $111.40 | $111.82 | $108.29 | $108.68 | $-2.64 | -2.37% | 1,742,202 | $108.84 | $108.29 $111.82 |
| Sep 17, 2026 | $111.52 | $112.27 | $110.57 | $111.32 | +$2.55 | +2.34% | 1,157,493 | $111.65 | $110.57 $112.27 |
| Sep 16, 2026 | $110.90 | $110.90 | $106.86 | $108.77 | $-0.67 | -0.61% | 2,009,310 | $109.01 | $106.86 $110.90 |
| Sep 15, 2026 | $110.50 | $110.82 | $107.98 | $109.44 | $-0.73 | -0.66% | 1,385,634 | $109.05 | $107.98 $110.82 |
| Sep 14, 2026 | $111.22 | $111.55 | $109.96 | $110.17 | $-3.46 | -3.04% | 1,796,147 | $110.56 | $109.96 $111.55 |
| Sep 11, 2026 | $116.03 | $116.42 | $113.52 | $113.63 | $-1.14 | -0.99% | 1,773,714 | $114.13 | $113.52 $116.42 |
| Sep 10, 2026 | $116.14 | $116.86 | $114.69 | $114.77 | $-4.42 | -3.71% | 1,194,056 | $115.27 | $114.69 $116.86 |
| Sep 9, 2026 | $120.68 | $122.20 | $119.05 | $119.19 | $-0.76 | -0.63% | 1,887,936 | $119.68 | $119.05 $122.20 |
| Sep 8, 2026 | $119.10 | $121.55 | $119.10 | $119.95 | +$1.33 | +1.12% | 1,457,234 | $120.69 | $119.10 $121.55 |
| Sep 4, 2026 | $117.42 | $119.18 | $117.33 | $118.62 | +$0.24 | +0.20% | 801,565 | $118.50 | $117.33 $119.18 |
| Sep 3, 2026 | $121.53 | $121.72 | $117.68 | $118.38 | $-1.08 | -0.90% | 1,208,136 | $118.69 | $117.68 $121.72 |
| Sep 2, 2026 | $117.00 | $120.32 | $117.00 | $119.46 | +$3.69 | +3.19% | 1,585,404 | $119.04 | $117.00 $120.32 |
| Sep 1, 2026 | $115.81 | $117.80 | $114.79 | $115.77 | $-2.36 | -2.00% | 1,970,421 | $116.23 | $114.79 $117.80 |
| Aug 31, 2026 | $119.08 | $119.52 | $117.60 | $118.13 | $-0.61 | -0.51% | 1,125,941 | $118.22 | $117.60 $119.52 |
| Aug 28, 2026 | $123.26 | $123.81 | $118.38 | $118.74 | $-4.26 | -3.46% | 1,682,662 | $119.86 | $118.38 $123.81 |
| Aug 27, 2026 | $120.25 | $123.19 | $119.83 | $123.00 | +$2.69 | +2.24% | 1,578,023 | $122.28 | $119.83 $123.19 |