NYSE Arca · XME · ETF
State Street SPDR S&P Metals & Mining ETF (XME) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Metals & Mining ETF from Jun 22, 2006 to Sep 28, 2026: 5,098 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XME adjusted close, 2006 to 2026
- $132.74
- All time high, 2026
- $135.50
- 52 week high, $85.41 low
- 5,098
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
XME key facts
- State Street SPDR S&P Metals & Mining ETF (XME) closed at $105.42 on Sep 28, 2026 on NYSE Arca.
- XME's all time high close is $132.74, set on Jun 2, 2026; its all time low close is $10.49 on Jan 19, 2016.
- XME's 52 week range is $85.41 to $135.50.
- XME returned +14.6% over the year to Sep 28, 2026 and +158.5% over five years.
- Over ten years XME returned +342%, +16.0% a year compounded.
- XME's deepest drawdown was -85.9% from Jun 30, 2008 to Jan 19, 2016.
- DataCedar holds 5,098 daily sessions of XME history from Jun 22, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XME price chart, 2006 to 2026
XME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -2.4% |
| 6 months | -0.4% |
| Year to date | +0.8% |
| 1 year | +14.6% |
| 3 years | +103.5% |
| 5 years | +158.5% |
| 10 years | +342.4% |
| Since Jun 22, 2006 | +200.2% |
| Compound annual growth, 20.3 years | +5.6% |
XME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $132.74 on Jun 2, 2026
- All time low close
- $10.49 on Jan 19, 2016
- 52 week high
- $135.50 on Jan 26, 2026
- 52 week low
- $85.41 on Nov 21, 2025
- Deepest drawdown
- -85.9% from Jun 30, 2008 to Jan 19, 2016, recovered Jul 18, 2025
- Best single session
- +16.2% on Nov 21, 2008
- Worst single session
- -17.1% on Oct 15, 2008
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2006
- 3.0×
- Best calendar year
- 2016, +106%
- Worst calendar year
- 2008, -59%
XME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $105.10 | $135.50 | $96.37 | $105.42 | +1.9% | 435.2M | 185 |
| 2025 | $57.04 | $110.81 | $45.66 | $103.48 | +83.5% | 497.5M | 250 |
| 2024 | $58.71 | $69.97 | $52.89 | $56.40 | -4.5% | 593.5M | 252 |
| 2023 | $48.94 | $61.03 | $43.27 | $59.08 | +21.5% | 814.2M | 250 |
| 2022 | $43.17 | $64.01 | $38.39 | $48.62 | +13.1% | 1.4B | 251 |
| 2021 | $32.71 | $45.68 | $29.71 | $42.98 | +34.9% | 1.2B | 252 |
| 2020 | $27.66 | $32.10 | $13.00 | $31.85 | +16.0% | 622.1M | 253 |
| 2019 | $23.50 | $29.58 | $22.29 | $27.47 | +14.7% | 571.6M | 252 |
| 2018 | $32.91 | $35.64 | $22.92 | $23.95 | -26.8% | 687.6M | 251 |
| 2017 | $27.33 | $32.86 | $24.81 | $32.71 | +21.2% | 803.3M | 251 |
| 2016 | $13.01 | $30.33 | $9.97 | $27.00 | +106.0% | 1.5B | 252 |
| 2015 | $26.38 | $26.66 | $12.45 | $13.10 | -50.5% | 579.2M | 252 |
| 2014 | $35.43 | $37.44 | $24.79 | $26.48 | -25.3% | 465M | 252 |
| 2013 | $38.60 | $38.99 | $26.61 | $35.44 | -5.4% | 787.5M | 252 |
| 2012 | $41.51 | $46.71 | $30.56 | $37.46 | -6.6% | 884.8M | 250 |
| 2011 | $56.65 | $62.92 | $32.74 | $40.11 | -28.2% | 1.1B | 252 |
| 2010 | $42.55 | $56.37 | $35.33 | $55.83 | +34.1% | 1.2B | 252 |
| 2009 | $22.38 | $43.73 | $16.38 | $41.63 | +88.2% | 797.4M | 252 |
| 2008 | $54.60 | $75.83 | $13.57 | $22.11 | -59.4% | 429.5M | 253 |
| 2007 | $38.36 | $56.22 | $36.41 | $54.45 | +41.8% | 86.8M | 251 |
| 2006 | $34.65 | $41.87 | $30.05 | $38.41 | n/a | 3.6M | 133 |
XME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $105.42 | -10.8% |
| August 2026 | $118.13 | +17.4% |
| July 2026 | $100.65 | -5.9% |
| June 2026 | $106.93 | -14.5% |
| May 2026 | $125.12 | +5.5% |
| April 2026 | $118.65 | +9.9% |
| March 2026 | $107.94 | -9.4% |
| February 2026 | $119.19 | +0.5% |
| January 2026 | $118.57 | +14.6% |
| December 2025 | $103.48 | +6.8% |
| November 2025 | $96.84 | +0.5% |
| October 2025 | $96.35 | +3.6% |
About the XME data
Daily bars. 5,098 sessions from Jun 22, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XLV State Street Health Care Select Sector SPDR ETF
- XLVI State Street Health Care Select Sector SPDR Premium Income ETF
- XLY State Street Consumer Discretionary Select Sector SPDR ETF
- XLYI State Street Consumer Discretionary Select Sector SPDR Premium Income ETF
- XMHQ Invesco S&P MidCap Quality ETF
- XMLV Invesco S&P MidCap Low Volatility ETF
- XMMO Invesco S&P MidCap Momentum ETF
- XMVM Invesco S&P MidCap Value with Momentum ETF
Common questions
XME share price history
