SPDR S&P Metals & Mining ETF (XME)

Historical Prices For SPDR S&P Metals & Mining ETF (XME)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	53.19	53.89	52.16	52.25	2,421,208	52.25
4/02/2025	55.32	56.55	55.04	56.48	1,142,340	56.48
4/01/2025	55.78	56.33	55.15	55.91	1,232,615	55.91
3/31/2025	55.63	56.25	54.09	55.99	1,720,160	55.99
3/28/2025	58.40	58.58	56.48	56.62	1,445,244	56.62
3/27/2025	57.99	58.68	57.38	58.40	1,073,143	58.40
3/26/2025	59.08	59.38	58.08	58.33	1,385,946	58.33
3/25/2025	58.65	59.51	58.65	58.91	1,218,012	58.91
3/24/2025	58.31	58.80	58.15	58.49	1,721,149	58.49
3/21/2025	57.30	57.48	56.54	57.40	2,474,976	57.33
3/20/2025	57.88	58.81	57.81	58.31	1,319,985	58.24
3/19/2025	58.55	59.13	57.87	58.71	1,287,462	58.64
3/18/2025	58.54	58.70	57.53	58.35	1,661,866	58.28
3/17/2025	57.72	58.44	57.42	58.12	2,141,860	58.05
3/14/2025	56.98	57.76	56.42	57.70	1,472,168	57.63
3/13/2025	55.69	56.61	55.32	56.01	1,240,651	55.94
3/12/2025	56.29	56.46	55.20	55.74	1,655,189	55.67
3/11/2025	54.00	56.19	53.95	55.51	2,246,325	55.44
3/10/2025	54.87	55.33	53.05	53.81	3,362,472	53.75
3/07/2025	56.22	56.83	54.77	56.01	1,250,703	55.94
3/06/2025	56.64	57.54	55.80	56.39	1,247,800	56.32
3/05/2025	56.38	57.36	55.99	57.30	1,516,682	57.23
3/04/2025	55.62	56.67	53.95	55.55	2,320,061	55.48
3/03/2025	59.16	59.40	55.87	56.21	1,812,347	56.14
2/28/2025	57.20	58.10	56.62	58.10	1,842,757	58.03
2/27/2025	58.32	58.76	57.58	57.59	769,556	57.52
2/26/2025	58.70	59.61	58.12	58.24	1,025,275	58.17
2/25/2025	58.53	58.63	57.27	58.16	1,383,636	58.09
2/24/2025	59.08	59.33	58.23	58.76	1,085,075	58.69
2/21/2025	61.48	61.48	58.45	58.65	2,348,471	58.58
2/20/2025	61.07	61.94	60.90	61.24	774,223	61.17
2/19/2025	61.42	61.42	60.65	61.03	1,843,427	60.96
2/18/2025	61.53	62.07	60.72	61.89	2,581,117	61.82
2/14/2025	62.83	62.87	60.95	60.99	1,770,863	60.92
2/13/2025	61.96	62.65	61.48	62.59	1,733,340	62.51
2/12/2025	61.44	62.50	61.24	61.60	1,530,626	61.53
2/11/2025	62.50	62.86	62.02	62.07	1,820,879	62.00
2/10/2025	62.14	62.85	62.01	62.54	4,774,213	62.46
2/07/2025	61.29	61.89	60.11	60.25	2,160,393	60.18
2/06/2025	61.34	61.54	60.12	60.64	1,215,483	60.57
2/05/2025	60.52	61.05	60.37	60.98	1,138,158	60.91
2/04/2025	59.31	60.49	59.29	60.43	1,488,002	60.36
2/03/2025	58.68	59.76	58.42	58.83	1,409,385	58.76
1/31/2025	60.20	60.33	59.01	59.30	1,468,609	59.23
1/30/2025	60.13	60.32	59.35	60.08	1,010,330	60.01
1/29/2025	58.84	59.92	58.84	59.73	933,062	59.66
1/28/2025	58.99	59.18	58.36	58.89	1,232,952	58.82
1/27/2025	59.73	59.73	58.48	58.68	1,364,453	58.61
1/24/2025	61.48	61.71	60.51	60.69	1,295,887	60.62
1/23/2025	59.98	61.07	59.65	60.81	1,892,460	60.74
1/22/2025	61.53	61.63	60.33	60.42	1,517,052	60.35
1/21/2025	61.05	61.54	60.67	61.21	1,256,261	61.14
1/17/2025	59.98	60.76	59.81	60.33	1,360,422	60.26
1/16/2025	59.81	60.12	59.51	59.80	2,318,131	59.73
1/15/2025	59.94	60.16	59.22	59.79	1,763,831	59.72
1/14/2025	58.87	59.06	58.34	58.85	1,396,600	58.78
1/13/2025	56.75	58.45	56.49	58.45	1,832,585	58.38
1/10/2025	57.78	58.14	56.88	57.13	2,130,567	57.06
1/08/2025	57.74	57.82	56.95	57.75	2,003,809	57.68
1/07/2025	58.71	59.05	57.66	58.07	1,016,645	58.00
1/06/2025	58.50	59.19	58.16	58.23	2,366,432	58.16