Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 122.98 | 125.35 | 121.29 | 124.58 | 3219503.0 | 5.02% |
| >>> | 2026-02-02 | 118.68 | 120.86 | 117.15 | 118.62 | 4757600.0 | -0.08% |
| >>> | 2026-01-30 | 121.28 | 124.68 | 117.14 | 118.72 | 6682500.0 | -6.35% |
| >>> | 2026-01-29 | 130.61 | 131.00 | 122.64 | 126.77 | 5720400.0 | -1.51% |
| >>> | 2026-01-28 | 129.79 | 130.00 | 125.60 | 128.72 | 3459500.0 | 0.3% |
| >>> | 2026-01-27 | 125.61 | 128.76 | 125.00 | 128.34 | 3286400.0 | 1.72% |
| >>> | 2026-01-26 | 135.59 | 135.68 | 125.94 | 126.17 | 4558400.0 | -4.01% |
| >>> | 2026-01-23 | 131.26 | 131.86 | 129.59 | 131.44 | 2872200.0 | 0.57% |
| >>> | 2026-01-22 | 128.91 | 132.81 | 128.91 | 130.69 | 2925500.0 | 2.25% |
| >>> | 2026-01-21 | 128.30 | 129.41 | 125.32 | 127.81 | 3037400.0 | 1.61% |
| >>> | 2026-01-20 | 124.28 | 126.27 | 123.86 | 125.79 | 3136400.0 | 1.33% |
| >>> | 2026-01-16 | 123.05 | 124.48 | 121.38 | 124.14 | 2576600.0 | 0.35% |
| >>> | 2026-01-15 | 122.47 | 124.77 | 121.81 | 123.71 | 6000800.0 | 0.61% |
| >>> | 2026-01-14 | 120.65 | 123.87 | 119.31 | 122.96 | 2347100.0 | 2.67% |
| >>> | 2026-01-13 | 121.62 | 122.21 | 119.36 | 119.76 | 2020200.0 | -0.61% |
| >>> | 2026-01-12 | 118.91 | 121.14 | 118.27 | 120.50 | 3586000.0 | 3.08% |
| >>> | 2026-01-09 | 115.04 | 117.85 | 114.86 | 116.90 | 2608500.0 | 2.52% |
| >>> | 2026-01-08 | 112.00 | 114.09 | 111.64 | 114.03 | 2509700.0 | -0.12% |
| >>> | 2026-01-07 | 113.22 | 114.33 | 111.91 | 114.17 | 2974500.0 | -0.74% |
| >>> | 2026-01-06 | 112.30 | 115.24 | 112.28 | 115.02 | 4210600.0 | 3.57% |
| >>> | 2026-01-05 | 109.50 | 111.76 | 109.33 | 111.06 | 2806700.0 | 3.28% |
| >>> | 2026-01-02 | 105.24 | 107.60 | 104.76 | 107.53 | 1900500.0 | 3.78% |
| >>> | 2025-12-31 | 104.18 | 104.57 | 103.03 | 103.61 | 4460600.0 | -1.07% |
| >>> | 2025-12-30 | 106.75 | 106.92 | 104.54 | 104.73 | 2618600.0 | -0.74% |
| >>> | 2025-12-29 | 105.08 | 106.89 | 104.75 | 105.51 | 2035500.0 | -2.16% |
| >>> | 2025-12-26 | 108.74 | 108.92 | 106.80 | 107.84 | 1282200.0 | -0.03% |
| >>> | 2025-12-24 | 107.67 | 108.15 | 106.54 | 107.87 | 742600.0 | -0.13% |
| >>> | 2025-12-23 | 107.44 | 108.54 | 107.00 | 108.01 | 2675900.0 | 0.79% |
| >>> | 2025-12-22 | 106.84 | 108.61 | 106.65 | 107.16 | 1618800.0 | 2.02% |
| >>> | 2025-12-19 | 101.92 | 106.13 | 101.92 | 105.04 | 3413900.0 | 2.78% |
| >>> | 2025-12-18 | 101.37 | 103.19 | 101.23 | 102.20 | 1346600.0 | 1.28% |
| >>> | 2025-12-17 | 101.38 | 102.45 | 100.25 | 100.91 | 1531700.0 | 0.12% |
| >>> | 2025-12-16 | 100.17 | 101.89 | 99.91 | 100.79 | 1896700.0 | 0.06% |
| >>> | 2025-12-15 | 103.24 | 103.51 | 99.98 | 100.73 | 1838900.0 | -1.25% |
| >>> | 2025-12-12 | 105.49 | 105.64 | 100.93 | 102.01 | 2566700.0 | -2.74% |
| >>> | 2025-12-11 | 99.89 | 105.22 | 99.76 | 104.88 | 3536000.0 | 4.72% |
| >>> | 2025-12-10 | 99.24 | 100.79 | 97.65 | 100.15 | 1622600.0 | 0.68% |
| >>> | 2025-12-09 | 97.38 | 99.77 | 97.20 | 99.47 | 1523600.0 | 1.29% |
| >>> | 2025-12-08 | 99.98 | 100.00 | 97.77 | 98.20 | 1556200.0 | -1.54% |
| >>> | 2025-12-05 | 101.44 | 102.16 | 99.66 | 99.74 | 2405800.0 | -1.05% |
| >>> | 2025-12-04 | 99.02 | 100.93 | 98.26 | 100.80 | 2732500.0 | 1.13% |
| >>> | 2025-12-03 | 97.16 | 100.29 | 97.03 | 99.67 | 5143800.0 | 3.18% |
| >>> | 2025-12-02 | 96.01 | 97.00 | 95.45 | 96.60 | 1473500.0 | 0.82% |
| >>> | 2025-12-01 | 96.56 | 97.40 | 95.69 | 95.81 | 2625500.0 | -1.32% |
| >>> | 2025-11-28 | 96.06 | 97.25 | 95.48 | 97.09 | 1767000.0 | 1.84% |
| >>> | 2025-11-26 | 93.47 | 95.90 | 93.37 | 95.34 | 2490100.0 | 2.64% |
| >>> | 2025-11-25 | 91.43 | 93.50 | 90.54 | 92.89 | 1452000.0 | 1.61% |
| >>> | 2025-11-24 | 88.98 | 91.70 | 88.74 | 91.42 | 1755800.0 | 3.09% |
| >>> | 2025-11-21 | 87.27 | 88.99 | 85.63 | 88.68 | 2826800.0 | 1.42% |
| >>> | 2025-11-20 | 92.73 | 93.29 | 87.39 | 87.44 | 3250400.0 | -4.26% |
| >>> | 2025-11-19 | 91.72 | 93.20 | 90.37 | 91.33 | 1429500.0 | 0.72% |
| >>> | 2025-11-18 | 89.62 | 91.70 | 89.25 | 90.68 | 3438400.0 | 0.62% |
| >>> | 2025-11-17 | 90.60 | 92.17 | 89.38 | 90.12 | 2196400.0 | -1.87% |
| >>> | 2025-11-14 | 89.09 | 93.08 | 89.04 | 91.84 | 2069500.0 | -0.62% |
| >>> | 2025-11-13 | 95.99 | 96.17 | 91.84 | 92.41 | 2366000.0 | -4.12% |
| >>> | 2025-11-12 | 94.83 | 97.40 | 94.68 | 96.38 | 1863600.0 | 2.55% |
| >>> | 2025-11-11 | 94.96 | 95.49 | 92.90 | 93.98 | 1801700.0 | -1.32% |
| >>> | 2025-11-10 | 95.81 | 96.02 | 94.35 | 95.24 | 3045100.0 | 1.8% |
| >>> | 2025-11-07 | 89.84 | 93.74 | 89.64 | 93.56 | 2832600.0 | 2.7% |
| >>> | 2025-11-06 | 91.49 | 93.72 | 91.00 | 91.10 | 2232800.0 | 0.29% |
| >>> | 2025-11-05 | 90.68 | 91.54 | 89.80 | 90.84 | 2134700.0 | 0.84% |
| >>> | 2025-11-04 | 91.33 | 92.26 | 89.94 | 90.08 | 4739900.0 | -4.91% |
| >>> | 2025-11-03 | 95.75 | 96.06 | 93.72 | 94.73 | 3084300.0 | -1.93% |
| >>> | 2025-10-31 | 96.63 | 97.35 | 95.71 | 96.59 | 2615200.0 | 0.18% |
| >>> | 2025-10-30 | 96.29 | 97.52 | 94.62 | 96.42 | 3786900.0 | -1.76% |
| >>> | 2025-10-29 | 99.03 | 99.87 | 97.43 | 98.15 | 3767900.0 | -0.15% |
| >>> | 2025-10-28 | 97.15 | 99.31 | 96.54 | 98.30 | 1641700.0 | 0.56% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice