Historical Data: XME

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

date open high low close volume change (%)
>>> 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%
>>> 2025-04-07 46.90 51.61 45.89 49.50 3090000 2.1%
>>> 2025-04-04 50.11 50.56 46.75 48.48 2780000 -7.22%
>>> 2025-04-03 53.19 53.89 52.16 52.25 2420000 -7.49%
>>> 2025-04-02 55.32 56.55 55.04 56.48 1140000 1.02%
>>> 2025-04-01 55.78 56.33 55.15 55.91 1230000 -0.14%
>>> 2025-03-31 55.63 56.25 54.09 55.99 1720000 -1.11%
>>> 2025-03-28 58.40 58.58 56.48 56.62 1450000 -3.05%
>>> 2025-03-27 57.99 58.68 57.38 58.40 1070000 0.12%
>>> 2025-03-26 59.08 59.38 58.08 58.33 1390000 -0.98%
>>> 2025-03-25 58.65 59.51 58.65 58.91 1220000 0.72%
>>> 2025-03-24 58.31 58.80 58.15 58.49 1720000 1.9%
>>> 2025-03-21 57.30 57.48 56.54 57.40 2470000 -1.56%
>>> 2025-03-20 57.88 58.81 57.81 58.31 1320000 -0.68%
>>> 2025-03-19 58.55 59.13 57.87 58.71 1290000 0.62%
>>> 2025-03-18 58.54 58.70 57.53 58.35 1660000 0.4%
>>> 2025-03-17 57.72 58.44 57.42 58.12 2140000 0.73%
>>> 2025-03-14 56.98 57.76 56.43 57.70 1470000 3.02%
>>> 2025-03-13 55.69 56.61 55.32 56.01 1240000 0.48%
>>> 2025-03-12 56.29 56.46 55.20 55.74 1660000 0.41%
>>> 2025-03-11 54.00 56.19 53.96 55.51 2250000 3.16%
>>> 2025-03-10 54.87 55.33 53.05 53.81 3360000 -3.93%
>>> 2025-03-07 56.22 56.83 54.78 56.01 1250000 -0.67%
>>> 2025-03-06 56.64 57.54 55.80 56.39 1250000 -1.59%
>>> 2025-03-05 56.38 57.36 55.99 57.30 1520000 3.15%
>>> 2025-03-04 55.62 56.67 53.95 55.55 2320000 -1.17%
>>> 2025-03-03 59.16 59.40 55.87 56.21 1810000 -3.25%
>>> 2025-02-28 57.20 58.10 56.62 58.10 1840000 0.89%
>>> 2025-02-27 58.32 58.76 57.58 57.59 769850 -1.12%
>>> 2025-02-26 58.70 59.61 58.12 58.24 1030000 0.14%
>>> 2025-02-25 58.53 58.63 57.28 58.16 1380000 -1.02%
>>> 2025-02-24 59.08 59.33 58.23 58.76 1090000 0.19%
>>> 2025-02-21 61.48 61.48 58.45 58.65 2350000 -4.23%
>>> 2025-02-20 61.07 61.94 60.90 61.24 774224 0.34%
>>> 2025-02-19 61.42 61.42 60.65 61.03 1840000 -1.39%
>>> 2025-02-18 61.53 62.07 60.72 61.89 2580000 1.48%
>>> 2025-02-14 62.83 62.87 60.96 60.99 1770000 -2.56%
>>> 2025-02-13 61.96 62.65 61.48 62.59 1720000 1.61%
>>> 2025-02-12 61.44 62.50 61.24 61.60 1530000 -0.76%
>>> 2025-02-11 62.50 62.86 62.02 62.07 1820000 -0.75%
>>> 2025-02-10 62.14 62.85 62.01 62.54 4770000 3.8%
>>> 2025-02-07 61.29 61.89 60.11 60.25 2160000 -0.64%
>>> 2025-02-06 61.34 61.54 60.12 60.64 1220000 -0.56%
>>> 2025-02-05 60.52 61.05 60.37 60.98 1140000 0.91%
>>> 2025-02-04 59.31 60.50 59.29 60.43 1490000 2.72%
>>> 2025-02-03 58.68 59.76 58.42 58.83 1410000 -0.79%
>>> 2025-01-31 60.20 60.33 59.01 59.30 1470000 -1.3%
>>> 2025-01-30 60.13 60.32 59.35 60.08 1010000 0.59%
>>> 2025-01-29 58.84 59.92 58.84 59.73 933062 1.43%
>>> 2025-01-28 58.99 59.18 58.36 58.89 1230000 0.36%
>>> 2025-01-27 59.73 59.73 58.48 58.68 1360000 -3.31%
>>> 2025-01-24 61.48 61.71 60.51 60.69 1300000 -0.2%
>>> 2025-01-23 59.98 61.07 59.65 60.81 1890000 0.65%
>>> 2025-01-22 61.53 61.63 60.33 60.42 1520000 -1.29%
>>> 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%

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