XME: SPDR S&P Metals & Mining ETF

As of Friday, August 22nd, 2025

$ 80.13

+2.64 +3.41%

Open: 77.59
High: 80.56
Low: 77.44
Volume: 2,282,493
Previous Close on Thursday, August 21st, 2025

$ 77.49

+0.39 +0.51%

Open: 76.88
High: 77.61
Low: 76.55
Volume: 1,552,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 77.59 80.56 77.44 80.13 2,282,493 +2.64 +3.41
2025-08-21 76.88 77.61 76.55 77.49 1,552,911 +0.39 +0.51
2025-08-20 77.14 77.43 76.46 77.10 1,394,165 -0.34 -0.44
2025-08-19 78.98 79.15 76.97 77.44 1,825,617 -1.67 -2.11
2025-08-18 79.52 79.69 78.69 79.11 1,607,692 -0.67 -0.84
2025-08-15 81.02 81.02 79.68 79.78 1,650,870 -0.83 -1.03
2025-08-14 80.53 80.86 79.66 80.61 1,762,615 -0.90 -1.10
2025-08-13 81.32 81.64 80.29 81.51 2,330,252 +0.51 +0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.56
On 2025-08-22		 76.46
On 2025-08-20		 0.35 0.44 79.69
On 2025-08-18		 76.46
On 2025-08-20		 -4.06 78.25
10D 81.64
On 2025-08-13		 76.46
On 2025-08-20		 0.84 1.06 81.64
On 2025-08-13		 76.46
On 2025-08-20		 -6.35 79.29
20D 81.64
On 2025-08-13		 71.07
On 2025-08-01		 2.53 3.26 77.47
On 2025-07-28		 71.07
On 2025-08-01		 -8.26 77.28
WTD 80.56
On 2025-08-22		 76.46
On 2025-08-20		 0.35 0.44 79.69
On 2025-08-18		 76.46
On 2025-08-20		 -4.06 78.25
MTD 81.64
On 2025-08-13		 71.07
On 2025-08-01		 6.81 9.29 81.64
On 2025-08-13		 76.46
On 2025-08-20		 -6.35 77.96
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BRKL

Brookline Bancorp Inc.

11.16 +0.54 +5.08 1,837,286
FL

Foot Locker Inc.

26.42 +0.56 +2.17 4,935,065
EWJ

iShares MSCI Japan ETF

80.02 +1.32 +1.68 5,434,420
FNDX

Schwab Fundamental U.S. Large Company Index ETF

25.72 +0.43 +1.70 6,088,669
XME

SPDR S&P Metals & Mining ETF

80.13 +2.64 +3.41 2,282,493