Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 81.95 | 82.04 | 81.04 | 81.54 | 1066024 | 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% |
| >>> | 2025-08-05 | 74.09 | 75.70 | 73.72 | 75.58 | 2056800 | 2.4% |
| >>> | 2025-08-04 | 72.64 | 73.95 | 72.55 | 73.81 | 1328300 | 1.93% |
| >>> | 2025-08-01 | 71.89 | 72.99 | 71.07 | 72.41 | 2466000 | -1.24% |
| >>> | 2025-07-31 | 72.85 | 73.76 | 72.50 | 73.32 | 2294700 | -0.45% |
| >>> | 2025-07-30 | 74.80 | 75.46 | 73.14 | 73.65 | 3071700 | -2.02% |
| >>> | 2025-07-29 | 75.99 | 76.26 | 74.38 | 75.17 | 1736100 | -1.38% |
| >>> | 2025-07-28 | 77.33 | 77.47 | 75.17 | 76.22 | 2434700 | -1.78% |
| >>> | 2025-07-25 | 77.29 | 77.77 | 76.75 | 77.60 | 1343500 | 0.44% |
| >>> | 2025-07-24 | 77.87 | 78.23 | 76.84 | 77.26 | 1570500 | -1.45% |
| >>> | 2025-07-23 | 78.39 | 78.86 | 77.69 | 78.40 | 2314700 | 0.36% |
| >>> | 2025-07-22 | 76.75 | 78.46 | 76.75 | 78.12 | 2356900 | 2.74% |
| >>> | 2025-07-21 | 76.40 | 77.52 | 75.88 | 76.04 | 2757100 | 1.14% |
| >>> | 2025-07-18 | 74.97 | 75.64 | 74.56 | 75.18 | 1379300 | 0.72% |
| >>> | 2025-07-17 | 72.17 | 74.75 | 71.95 | 74.64 | 1810800 | 2.77% |
| >>> | 2025-07-16 | 72.68 | 72.82 | 71.34 | 72.63 | 1847000 | 0.48% |
| >>> | 2025-07-15 | 73.28 | 73.52 | 72.23 | 72.28 | 2321300 | -0.43% |
| >>> | 2025-07-14 | 72.77 | 73.34 | 72.03 | 72.59 | 1073500 | -0.74% |
| >>> | 2025-07-11 | 71.76 | 73.13 | 71.76 | 73.13 | 2171600 | 1.37% |
| >>> | 2025-07-10 | 70.94 | 72.19 | 70.86 | 72.14 | 2617200 | 5.33% |
| >>> | 2025-07-09 | 68.89 | 68.89 | 68.06 | 68.49 | 1002600 | -0.19% |
| >>> | 2025-07-08 | 69.34 | 69.60 | 68.14 | 68.62 | 1672200 | -0.8% |
| >>> | 2025-07-07 | 69.02 | 69.29 | 68.38 | 69.17 | 2247000 | -1.28% |
| >>> | 2025-07-03 | 70.01 | 70.33 | 69.75 | 70.07 | 2030000 | -0.01% |
| >>> | 2025-07-02 | 67.87 | 70.13 | 67.87 | 70.08 | 2240000 | 4.35% |
| >>> | 2025-07-01 | 67.06 | 67.74 | 66.09 | 67.16 | 1450000 | -0.09% |
| >>> | 2025-06-30 | 66.65 | 67.51 | 66.15 | 67.22 | 1910000 | 1.27% |
| >>> | 2025-06-27 | 66.75 | 66.78 | 65.68 | 66.38 | 1650000 | -1.37% |
| >>> | 2025-06-26 | 66.00 | 67.40 | 66.00 | 67.30 | 1940000 | 2.7% |
| >>> | 2025-06-25 | 65.98 | 66.06 | 65.09 | 65.53 | 938607 | -0.62% |
| >>> | 2025-06-24 | 66.16 | 66.36 | 65.62 | 65.94 | 1760000 | -0.38% |
| >>> | 2025-06-23 | 65.47 | 66.54 | 65.18 | 66.19 | 1280000 | 1.01% |
| >>> | 2025-06-20 | 67.09 | 67.13 | 65.45 | 65.53 | 1840000 | -1.72% |
| >>> | 2025-06-18 | 66.72 | 67.34 | 66.49 | 66.68 | 942021 | -0.12% |
| >>> | 2025-06-17 | 66.36 | 67.23 | 66.25 | 66.76 | 1340000 | 0.8% |
| >>> | 2025-06-16 | 66.14 | 66.99 | 66.05 | 66.23 | 1310000 | 1.33% |
| >>> | 2025-06-13 | 64.26 | 65.77 | 64.22 | 65.36 | 1120000 | 0.72% |
| >>> | 2025-06-12 | 64.04 | 64.91 | 63.76 | 64.89 | 834679 | 0.81% |
| >>> | 2025-06-11 | 64.46 | 64.84 | 63.72 | 64.37 | 1070000 | -0.65% |
| >>> | 2025-06-10 | 65.71 | 65.73 | 64.47 | 64.79 | 1310000 | -0.87% |
| >>> | 2025-06-09 | 65.07 | 65.81 | 65.04 | 65.36 | 1440000 | 1.47% |
| >>> | 2025-06-06 | 64.76 | 64.85 | 64.20 | 64.41 | 915961 | 0.44% |
| >>> | 2025-06-05 | 65.02 | 65.50 | 63.89 | 64.13 | 3500000 | 0.0% |
| >>> | 2025-06-04 | 63.51 | 64.24 | 63.38 | 64.13 | 1630000 | 1.26% |
| >>> | 2025-06-03 | 62.19 | 63.47 | 61.41 | 63.33 | 2250000 | 1.96% |
| >>> | 2025-06-02 | 62.35 | 63.25 | 61.62 | 62.11 | 2810000 | 3.34% |
| >>> | 2025-05-30 | 59.75 | 60.21 | 59.17 | 60.10 | 1100000 | -0.38% |
| >>> | 2025-05-29 | 61.11 | 61.15 | 60.05 | 60.33 | 1800000 | -0.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice