Historical Data: XME

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

date open high low close volume change (%)
>>> 2025-12-12 105.62 105.77 101.06 102.14 2413121 -2.61%
>>> 2025-12-11 99.89 105.22 99.76 104.88 3536000 4.72%
>>> 2025-12-10 99.24 100.79 97.65 100.15 1622600 0.68%
>>> 2025-12-09 97.38 99.77 97.20 99.47 1523600 1.29%
>>> 2025-12-08 99.98 100.00 97.77 98.20 1556200 -1.54%
>>> 2025-12-05 101.44 102.16 99.66 99.74 2405800 -1.05%
>>> 2025-12-04 99.02 100.93 98.26 100.80 2732500 1.13%
>>> 2025-12-03 97.16 100.29 97.03 99.67 5143800 3.18%
>>> 2025-12-02 96.01 97.00 95.45 96.60 1473500 0.82%
>>> 2025-12-01 96.56 97.40 95.69 95.81 2625500 -1.32%
>>> 2025-11-28 96.06 97.25 95.48 97.09 1767000 1.84%
>>> 2025-11-26 93.47 95.90 93.37 95.34 2490100 2.64%
>>> 2025-11-25 91.43 93.50 90.54 92.89 1452000 1.61%
>>> 2025-11-24 88.98 91.70 88.74 91.42 1755800 3.09%
>>> 2025-11-21 87.27 88.99 85.63 88.68 2826800 1.42%
>>> 2025-11-20 92.73 93.29 87.39 87.44 3250400 -4.26%
>>> 2025-11-19 91.72 93.20 90.37 91.33 1429500 0.72%
>>> 2025-11-18 89.62 91.70 89.25 90.68 3438400 0.62%
>>> 2025-11-17 90.60 92.17 89.38 90.12 2196400 -1.87%
>>> 2025-11-14 89.09 93.08 89.04 91.84 2069500 -0.62%
>>> 2025-11-13 95.99 96.17 91.84 92.41 2366000 -4.12%
>>> 2025-11-12 94.83 97.40 94.68 96.38 1863600 2.55%
>>> 2025-11-11 94.96 95.49 92.90 93.98 1801700 -1.32%
>>> 2025-11-10 95.81 96.02 94.35 95.24 3045100 1.8%
>>> 2025-11-07 89.84 93.74 89.64 93.56 2832600 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%

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