Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 61.05 | 61.54 | 60.67 | 61.21 | 1260000 | 1.46% |
| >>> | 2025-01-17 | 59.98 | 60.76 | 59.81 | 60.33 | 1360000 | 0.89% |
| >>> | 2025-01-16 | 59.81 | 60.12 | 59.51 | 59.80 | 2320000 | 0.02% |
| >>> | 2025-01-15 | 59.94 | 60.16 | 59.22 | 59.79 | 1760000 | 1.6% |
| >>> | 2025-01-14 | 58.87 | 59.06 | 58.34 | 58.85 | 1400000 | 0.68% |
| >>> | 2025-01-13 | 56.75 | 58.45 | 56.49 | 58.45 | 1830000 | 2.31% |
| >>> | 2025-01-10 | 57.78 | 58.14 | 56.88 | 57.13 | 2130000 | -1.07% |
| >>> | 2025-01-08 | 57.74 | 57.82 | 56.95 | 57.75 | 2000000 | -0.55% |
| >>> | 2025-01-07 | 58.71 | 59.05 | 57.66 | 58.07 | 1020000 | -0.27% |
| >>> | 2025-01-06 | 58.50 | 59.19 | 58.16 | 58.23 | 2370000 | 1.48% |
| >>> | 2025-01-03 | 57.56 | 57.72 | 56.56 | 57.38 | 1960000 | -0.43% |
| >>> | 2025-01-02 | 57.40 | 58.15 | 57.29 | 57.63 | 1220000 | 1.55% |
| >>> | 2024-12-31 | 56.44 | 57.23 | 56.30 | 56.75 | 1140000 | 0.85% |
| >>> | 2024-12-30 | 56.25 | 56.62 | 55.69 | 56.27 | 1320000 | -0.74% |
| >>> | 2024-12-27 | 57.00 | 57.47 | 56.19 | 56.69 | 1410000 | -1.22% |
| >>> | 2024-12-26 | 57.17 | 57.58 | 56.66 | 57.39 | 924056 | 0.21% |
| >>> | 2024-12-24 | 57.28 | 57.35 | 56.64 | 57.27 | 711884 | 0.3% |
| >>> | 2024-12-23 | 56.63 | 57.21 | 56.20 | 57.10 | 1300000 | 0.49% |
| >>> | 2024-12-20 | 56.54 | 57.75 | 56.47 | 56.82 | 2080000 | -0.46% |
| >>> | 2024-12-19 | 58.00 | 58.53 | 56.79 | 57.08 | 1330000 | -1.16% |
| >>> | 2024-12-18 | 60.06 | 60.45 | 57.26 | 57.75 | 2130000 | -3.8% |
| >>> | 2024-12-17 | 60.47 | 60.75 | 59.49 | 60.03 | 2470000 | -1.83% |
| >>> | 2024-12-16 | 61.75 | 61.91 | 61.03 | 61.15 | 1160000 | -1.42% |
| >>> | 2024-12-13 | 63.27 | 63.27 | 61.88 | 62.03 | 1390000 | -2.42% |
| >>> | 2024-12-12 | 64.28 | 64.28 | 63.25 | 63.57 | 1470000 | -2.32% |
| >>> | 2024-12-11 | 65.23 | 65.54 | 64.89 | 65.08 | 904883 | 0.03% |
| >>> | 2024-12-10 | 65.91 | 65.91 | 64.69 | 65.06 | 1480000 | -1.36% |
| >>> | 2024-12-09 | 66.91 | 67.72 | 65.94 | 65.96 | 1950000 | 0.79% |
| >>> | 2024-12-06 | 67.16 | 67.39 | 65.21 | 65.44 | 1479300 | -2.5% |
| >>> | 2024-12-05 | 67.49 | 67.54 | 66.32 | 67.12 | 975500 | -0.52% |
| >>> | 2024-12-04 | 68.34 | 68.77 | 67.22 | 67.47 | 1358000 | -1.45% |
| >>> | 2024-12-03 | 68.76 | 69.05 | 68.24 | 68.46 | 795500 | 0.29% |
| >>> | 2024-12-02 | 68.83 | 68.99 | 67.86 | 68.26 | 1026000 | -0.71% |
| >>> | 2024-11-29 | 68.71 | 69.36 | 68.63 | 68.75 | 580300 | 0.47% |
| >>> | 2024-11-27 | 68.66 | 69.55 | 68.24 | 68.43 | 615600 | 0.22% |
| >>> | 2024-11-26 | 68.72 | 68.81 | 67.99 | 68.28 | 1133000 | -0.89% |
| >>> | 2024-11-25 | 68.69 | 69.23 | 68.51 | 68.89 | 1223900 | 0.35% |
| >>> | 2024-11-22 | 68.51 | 69.14 | 68.35 | 68.65 | 1120800 | 0.25% |
| >>> | 2024-11-21 | 67.35 | 68.77 | 66.92 | 68.48 | 1244100 | 2.04% |
| >>> | 2024-11-20 | 67.01 | 67.83 | 66.77 | 67.11 | 1324400 | 0.18% |
| >>> | 2024-11-19 | 65.87 | 67.07 | 65.84 | 66.99 | 1203100 | 0.89% |
| >>> | 2024-11-18 | 65.56 | 66.58 | 65.56 | 66.40 | 1769300 | 2.08% |
| >>> | 2024-11-15 | 65.56 | 66.23 | 64.85 | 65.05 | 1555300 | -0.08% |
| >>> | 2024-11-14 | 65.98 | 66.38 | 64.76 | 65.10 | 1495300 | -1.11% |
| >>> | 2024-11-13 | 67.03 | 67.11 | 65.75 | 65.83 | 1926200 | -1.57% |
| >>> | 2024-11-12 | 67.72 | 67.77 | 66.26 | 66.88 | 1442800 | -2.52% |
| >>> | 2024-11-11 | 69.02 | 69.04 | 68.11 | 68.61 | 1248900 | -0.95% |
| >>> | 2024-11-08 | 69.06 | 69.33 | 68.48 | 69.27 | 1335800 | -0.57% |
| >>> | 2024-11-07 | 70.49 | 70.49 | 69.27 | 69.67 | 1283100 | -0.31% |
| >>> | 2024-11-06 | 67.52 | 70.17 | 66.93 | 69.89 | 3735600 | 8.07% |
| >>> | 2024-11-05 | 63.52 | 64.69 | 63.16 | 64.67 | 1108100 | 1.78% |
| >>> | 2024-11-04 | 63.74 | 64.16 | 63.17 | 63.54 | 1027300 | -0.5% |
| >>> | 2024-11-01 | 63.92 | 64.54 | 63.74 | 63.86 | 998500 | 0.42% |
| >>> | 2024-10-31 | 64.27 | 64.77 | 63.24 | 63.59 | 1229400 | -1.47% |
| >>> | 2024-10-30 | 65.24 | 65.87 | 64.51 | 64.54 | 808200 | -1.72% |
| >>> | 2024-10-29 | 65.60 | 66.00 | 65.02 | 65.67 | 1104700 | 0.05% |
| >>> | 2024-10-28 | 64.25 | 65.78 | 64.20 | 65.64 | 778700 | 2.55% |
| >>> | 2024-10-25 | 64.56 | 65.03 | 63.81 | 64.01 | 774600 | -0.67% |
| >>> | 2024-10-24 | 64.69 | 64.78 | 63.58 | 64.44 | 1068500 | -0.39% |
| >>> | 2024-10-23 | 65.27 | 65.51 | 64.23 | 64.69 | 1342600 | -1.79% |
| >>> | 2024-10-22 | 66.42 | 66.62 | 65.38 | 65.87 | 1447200 | -0.6% |
| >>> | 2024-10-21 | 67.10 | 67.20 | 65.91 | 66.27 | 1630000 | -0.57% |
| >>> | 2024-10-18 | 66.50 | 67.01 | 66.03 | 66.65 | 1370400 | 1.45% |
| >>> | 2024-10-17 | 65.80 | 66.57 | 65.43 | 65.70 | 1667600 | 0.27% |
| >>> | 2024-10-16 | 64.84 | 65.81 | 64.84 | 65.52 | 1177300 | 2.07% |
| >>> | 2024-10-15 | 64.05 | 64.74 | 63.92 | 64.19 | 1187300 | -0.68% |
| >>> | 2024-10-14 | 64.09 | 64.63 | 63.76 | 64.63 | 1028100 | -0.06% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice