Historical Data: XME

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-11-07 89.84 93.74 89.64 93.56 2830535 2.7%
>>> 2025-11-06 91.49 93.72 91.00 91.10 2232800 0.29%
>>> 2025-11-05 90.68 91.54 89.80 90.84 2134700 0.84%
>>> 2025-11-04 91.33 92.26 89.94 90.08 4739900 -4.91%
>>> 2025-11-03 95.75 96.06 93.72 94.73 3084300 -1.93%
>>> 2025-10-31 96.63 97.35 95.71 96.59 2615200 0.18%
>>> 2025-10-30 96.29 97.52 94.62 96.42 3786900 -1.76%
>>> 2025-10-29 99.03 99.87 97.43 98.15 3767900 -0.15%
>>> 2025-10-28 97.15 99.31 96.54 98.30 1641700 0.56%
>>> 2025-10-27 98.50 98.78 96.19 97.75 2889800 -2.07%
>>> 2025-10-24 98.88 101.00 98.81 99.82 1785900 1.02%
>>> 2025-10-23 98.54 100.03 97.96 98.81 2196800 1.56%
>>> 2025-10-22 97.54 99.45 95.37 97.29 6459000 -3.01%
>>> 2025-10-21 103.28 103.28 99.72 100.31 4566500 -6.51%
>>> 2025-10-20 106.01 107.59 104.38 107.30 2846600 4.93%
>>> 2025-10-17 104.03 105.41 101.21 102.26 4291400 -4.08%
>>> 2025-10-16 108.97 109.97 106.02 106.61 3300900 -1.22%
>>> 2025-10-15 110.25 111.09 105.48 107.93 4091000 -0.93%
>>> 2025-10-14 106.91 110.60 104.07 108.94 4670400 0.8%
>>> 2025-10-13 105.89 108.93 105.89 108.08 4724800 7.14%
>>> 2025-10-10 103.83 105.76 100.77 100.88 4508900 -1.45%
>>> 2025-10-09 103.86 105.18 101.63 102.36 3233600 0.09%
>>> 2025-10-08 100.50 102.32 100.33 102.27 3285500 3.33%
>>> 2025-10-07 98.83 101.45 98.20 98.97 3936600 0.75%
>>> 2025-10-06 98.84 99.70 98.13 98.23 1879200 0.69%
>>> 2025-10-03 97.54 99.16 96.80 97.56 1807800 0.92%
>>> 2025-10-02 95.87 96.82 94.13 96.67 2462800 1.43%
>>> 2025-10-01 93.17 95.73 93.17 95.31 2860000 2.27%
>>> 2025-09-30 92.40 93.43 91.96 93.19 2016600 -0.31%
>>> 2025-09-29 93.79 93.81 92.14 93.48 1777600 1.39%
>>> 2025-09-26 91.74 92.85 91.57 92.20 1717500 0.55%
>>> 2025-09-25 89.47 92.91 89.23 91.70 2315500 1.35%
>>> 2025-09-24 91.50 92.23 90.36 90.48 1987300 -1.11%
>>> 2025-09-23 91.58 92.65 90.66 91.50 1920300 0.62%
>>> 2025-09-22 90.55 91.17 89.20 90.94 1594200 0.72%
>>> 2025-09-19 89.11 90.95 88.95 90.29 2265800 1.46%
>>> 2025-09-18 87.63 89.07 86.52 88.99 1975100 1.53%
>>> 2025-09-17 87.43 89.75 86.66 87.65 1982100 -0.56%
>>> 2025-09-16 89.46 89.46 87.90 88.14 2157300 -0.96%
>>> 2025-09-15 85.92 89.14 85.72 88.99 3764900 4.0%
>>> 2025-09-12 85.87 86.32 85.35 85.57 1309300 -0.55%
>>> 2025-09-11 84.57 86.60 84.31 86.04 3271800 1.37%
>>> 2025-09-10 83.66 85.06 83.66 84.88 1737100 1.82%
>>> 2025-09-09 84.09 84.90 83.12 83.36 1394400 -0.86%
>>> 2025-09-08 84.36 84.57 83.16 84.08 1730500 0.18%
>>> 2025-09-05 82.25 83.94 81.62 83.93 1788100 2.89%
>>> 2025-09-04 81.32 81.74 80.79 81.57 1428800 0.04%
>>> 2025-09-03 81.95 82.04 81.04 81.54 1081900 0.0%
>>> 2025-09-02 81.46 81.60 80.14 81.54 2118500 -0.96%
>>> 2025-08-29 81.84 82.41 81.24 82.33 1432800 0.89%
>>> 2025-08-28 81.54 81.71 80.96 81.60 1138200 0.7%
>>> 2025-08-27 80.75 81.27 80.31 81.03 971400 -0.18%
>>> 2025-08-26 80.69 81.90 80.53 81.18 1201700 0.66%
>>> 2025-08-25 80.14 81.31 80.12 80.65 1539600 0.65%
>>> 2025-08-22 77.59 80.56 77.44 80.13 2284700 3.41%
>>> 2025-08-21 76.88 77.61 76.55 77.49 1567800 0.51%
>>> 2025-08-20 77.14 77.43 76.46 77.10 1394200 -0.44%
>>> 2025-08-19 78.98 79.15 76.97 77.44 1825800 -2.11%
>>> 2025-08-18 79.52 79.69 78.69 79.11 1609600 -0.84%
>>> 2025-08-15 81.02 81.02 79.68 79.78 1652100 -1.03%
>>> 2025-08-14 80.53 80.86 79.66 80.61 1799800 -1.1%
>>> 2025-08-13 81.32 81.64 80.29 81.51 2334100 0.63%
>>> 2025-08-12 79.45 81.36 79.33 81.00 2211500 2.92%
>>> 2025-08-11 78.70 79.83 77.99 78.70 2468700 -0.74%
>>> 2025-08-08 79.20 80.39 79.04 79.29 2306400 1.72%
>>> 2025-08-07 77.09 78.10 76.39 77.95 2561900 3.37%
>>> 2025-08-06 76.16 76.84 75.34 75.41 1636700 -0.22%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice