Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 73.28 | 73.39 | 72.23 | 72.28 | 2320524 | -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 | 2620000 | 5.33% |
| >>> | 2025-07-09 | 68.89 | 68.89 | 68.06 | 68.49 | 1000000 | -0.19% |
| >>> | 2025-07-08 | 69.34 | 69.60 | 68.14 | 68.62 | 1670000 | -0.8% |
| >>> | 2025-07-07 | 69.02 | 69.29 | 68.38 | 69.17 | 2250000 | -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% |
| >>> | 2025-05-28 | 61.43 | 61.59 | 60.79 | 60.87 | 1680000 | -0.91% |
| >>> | 2025-05-27 | 60.35 | 61.56 | 60.25 | 61.43 | 2250000 | 2.62% |
| >>> | 2025-05-23 | 58.42 | 60.07 | 58.28 | 59.86 | 3600000 | 2.83% |
| >>> | 2025-05-22 | 58.59 | 58.64 | 58.00 | 58.21 | 1340000 | -1.02% |
| >>> | 2025-05-21 | 59.11 | 59.93 | 58.74 | 58.81 | 1440000 | -1.36% |
| >>> | 2025-05-20 | 59.34 | 59.68 | 59.16 | 59.62 | 670497 | 0.22% |
| >>> | 2025-05-19 | 58.67 | 59.50 | 58.56 | 59.49 | 889758 | 0.08% |
| >>> | 2025-05-16 | 58.52 | 59.58 | 58.34 | 59.44 | 1430000 | 0.61% |
| >>> | 2025-05-15 | 58.60 | 59.15 | 58.21 | 59.08 | 1200000 | -0.02% |
| >>> | 2025-05-14 | 59.33 | 59.69 | 58.99 | 59.09 | 1460000 | -0.92% |
| >>> | 2025-05-13 | 59.42 | 60.08 | 59.20 | 59.64 | 1720000 | 0.86% |
| >>> | 2025-05-12 | 59.80 | 60.05 | 58.65 | 59.13 | 1780000 | 1.25% |
| >>> | 2025-05-09 | 58.03 | 58.45 | 57.20 | 58.40 | 816866 | 0.92% |
| >>> | 2025-05-08 | 57.84 | 58.46 | 57.37 | 57.87 | 2840000 | 0.77% |
| >>> | 2025-05-07 | 58.00 | 58.00 | 56.88 | 57.43 | 1140000 | -1.19% |
| >>> | 2025-05-06 | 57.28 | 58.22 | 57.02 | 58.12 | 1350000 | 1.15% |
| >>> | 2025-05-05 | 57.57 | 57.76 | 57.16 | 57.46 | 693315 | -0.1% |
| >>> | 2025-05-02 | 57.19 | 57.95 | 56.71 | 57.52 | 1170000 | 1.86% |
| >>> | 2025-05-01 | 56.47 | 57.13 | 56.21 | 56.47 | 1660000 | 0.21% |
| >>> | 2025-04-30 | 55.34 | 56.47 | 54.91 | 56.35 | 2000000 | -0.93% |
| >>> | 2025-04-29 | 56.56 | 56.97 | 55.98 | 56.88 | 1070000 | -0.07% |
| >>> | 2025-04-28 | 56.44 | 57.24 | 56.07 | 56.92 | 878007 | 0.67% |
| >>> | 2025-04-25 | 56.32 | 56.65 | 55.97 | 56.54 | 1150000 | -1.15% |
| >>> | 2025-04-24 | 55.50 | 57.33 | 55.35 | 57.20 | 1230000 | 3.34% |
| >>> | 2025-04-23 | 54.74 | 56.30 | 54.74 | 55.35 | 1930000 | 2.44% |
| >>> | 2025-04-22 | 53.95 | 54.52 | 53.59 | 54.03 | 1290000 | 1.33% |
| >>> | 2025-04-21 | 54.90 | 55.25 | 52.71 | 53.32 | 1660000 | -2.58% |
| >>> | 2025-04-17 | 54.67 | 55.21 | 54.07 | 54.73 | 1270000 | -0.05% |
| >>> | 2025-04-16 | 54.61 | 55.81 | 54.05 | 54.76 | 1180000 | 0.77% |
| >>> | 2025-04-15 | 54.42 | 54.99 | 53.94 | 54.34 | 1100000 | -0.28% |
| >>> | 2025-04-14 | 54.51 | 55.05 | 53.74 | 54.49 | 3010000 | 1.28% |
| >>> | 2025-04-11 | 52.34 | 54.07 | 51.89 | 53.80 | 1430000 | 3.92% |
| >>> | 2025-04-10 | 51.83 | 52.82 | 50.43 | 51.77 | 1740000 | -3.18% |
| >>> | 2025-04-09 | 49.25 | 54.10 | 48.39 | 53.47 | 2790000 | 9.7% |
| >>> | 2025-04-08 | 52.22 | 52.22 | 47.98 | 48.74 | 1820000 | -1.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice