Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 119.22 | 119.41 | 116.20 | 117.02 | 2335480.0 | -1.16% |
| >>> | 2026-06-17 | 119.24 | 122.53 | 118.27 | 118.39 | 2022500.0 | -0.79% |
| >>> | 2026-06-16 | 121.18 | 122.16 | 119.15 | 119.33 | 1753700.0 | -1.08% |
| >>> | 2026-06-15 | 123.58 | 124.22 | 120.57 | 120.63 | 2639000.0 | 0.16% |
| >>> | 2026-06-12 | 119.29 | 121.27 | 118.83 | 120.44 | 1475700.0 | 1.77% |
| >>> | 2026-06-11 | 113.63 | 118.52 | 113.32 | 118.35 | 1927600.0 | 5.27% |
| >>> | 2026-06-10 | 115.08 | 117.16 | 112.26 | 112.43 | 2260000.0 | -3.16% |
| >>> | 2026-06-09 | 119.57 | 119.90 | 112.13 | 116.10 | 2097900.0 | -2.1% |
| >>> | 2026-06-08 | 120.71 | 120.81 | 118.22 | 118.59 | 3302000.0 | -0.01% |
| >>> | 2026-06-05 | 126.49 | 126.49 | 117.81 | 118.60 | 3333200.0 | -7.81% |
| >>> | 2026-06-04 | 127.54 | 129.81 | 127.00 | 128.65 | 1493300.0 | 0.09% |
| >>> | 2026-06-03 | 131.46 | 131.46 | 128.14 | 128.53 | 2444500.0 | -3.24% |
| >>> | 2026-06-02 | 128.13 | 132.94 | 127.83 | 132.83 | 2554600.0 | 4.21% |
| >>> | 2026-06-01 | 124.00 | 128.69 | 123.12 | 127.46 | 2111300.0 | 1.8% |
| >>> | 2026-05-29 | 125.99 | 126.49 | 123.72 | 125.21 | 1806500.0 | -0.98% |
| >>> | 2026-05-28 | 122.16 | 126.84 | 121.22 | 126.45 | 2040100.0 | 2.88% |
| >>> | 2026-05-27 | 120.94 | 123.61 | 119.87 | 122.91 | 1635500.0 | 0.21% |
| >>> | 2026-05-26 | 119.31 | 123.13 | 119.22 | 122.65 | 2548300.0 | 4.77% |
| >>> | 2026-05-22 | 115.88 | 118.18 | 115.79 | 117.07 | 1483700.0 | 1.46% |
| >>> | 2026-05-21 | 112.52 | 116.46 | 112.13 | 115.38 | 1676900.0 | 1.93% |
| >>> | 2026-05-20 | 112.27 | 113.29 | 110.10 | 113.19 | 3574200.0 | 2.79% |
| >>> | 2026-05-19 | 111.72 | 112.00 | 108.70 | 110.12 | 2326400.0 | -2.73% |
| >>> | 2026-05-18 | 116.03 | 116.03 | 112.10 | 113.21 | 3878500.0 | -2.06% |
| >>> | 2026-05-15 | 117.32 | 117.32 | 114.84 | 115.59 | 2447900.0 | -4.45% |
| >>> | 2026-05-14 | 123.67 | 123.77 | 120.04 | 120.97 | 2153500.0 | -1.92% |
| >>> | 2026-05-13 | 123.69 | 124.91 | 121.27 | 123.34 | 2020400.0 | -0.21% |
| >>> | 2026-05-12 | 122.94 | 124.16 | 119.35 | 123.60 | 2253800.0 | -0.75% |
| >>> | 2026-05-11 | 121.63 | 125.82 | 121.46 | 124.54 | 2173500.0 | 2.97% |
| >>> | 2026-05-08 | 121.84 | 123.03 | 120.31 | 120.95 | 1539500.0 | 0.37% |
| >>> | 2026-05-07 | 125.37 | 125.75 | 120.28 | 120.51 | 3439100.0 | -2.92% |
| >>> | 2026-05-06 | 121.51 | 124.26 | 120.49 | 124.14 | 3451800.0 | 4.42% |
| >>> | 2026-05-05 | 118.20 | 119.52 | 117.45 | 118.88 | 1151400.0 | 1.64% |
| >>> | 2026-05-04 | 118.37 | 119.07 | 116.17 | 116.96 | 1948900.0 | -1.35% |
| >>> | 2026-05-01 | 117.72 | 118.92 | 116.20 | 118.56 | 2062900.0 | -0.14% |
| >>> | 2026-04-30 | 115.85 | 118.98 | 115.59 | 118.73 | 2615900.0 | 3.59% |
| >>> | 2026-04-29 | 117.00 | 117.12 | 114.29 | 114.61 | 2060600.0 | -2.1% |
| >>> | 2026-04-28 | 118.44 | 119.16 | 115.86 | 117.07 | 2370500.0 | -2.6% |
| >>> | 2026-04-27 | 118.02 | 120.59 | 118.02 | 120.20 | 1757600.0 | 2.05% |
| >>> | 2026-04-24 | 118.52 | 118.84 | 116.86 | 117.78 | 1490700.0 | 0.12% |
| >>> | 2026-04-23 | 120.49 | 121.52 | 115.83 | 117.64 | 2498500.0 | -3.42% |
| >>> | 2026-04-22 | 119.58 | 121.82 | 119.25 | 121.81 | 1733000.0 | 3.78% |
| >>> | 2026-04-21 | 119.25 | 120.85 | 117.13 | 117.37 | 3126400.0 | -1.54% |
| >>> | 2026-04-20 | 116.50 | 119.36 | 116.24 | 119.20 | 1838700.0 | 1.36% |
| >>> | 2026-04-17 | 116.72 | 119.39 | 115.24 | 117.60 | 2557400.0 | 1.41% |
| >>> | 2026-04-16 | 116.64 | 117.37 | 115.73 | 115.96 | 1434900.0 | 0.24% |
| >>> | 2026-04-15 | 115.13 | 116.37 | 114.20 | 115.68 | 1544100.0 | 0.36% |
| >>> | 2026-04-14 | 116.30 | 116.85 | 114.49 | 115.26 | 3500500.0 | 0.27% |
| >>> | 2026-04-13 | 112.42 | 115.19 | 112.37 | 114.95 | 1793500.0 | 1.22% |
| >>> | 2026-04-10 | 113.52 | 115.62 | 113.38 | 113.56 | 1730700.0 | 0.75% |
| >>> | 2026-04-09 | 112.83 | 114.62 | 111.64 | 112.71 | 2052800.0 | -0.56% |
| >>> | 2026-04-08 | 113.88 | 115.22 | 111.46 | 113.35 | 2919300.0 | 3.23% |
| >>> | 2026-04-07 | 109.76 | 111.00 | 108.02 | 109.80 | 1585900.0 | -0.38% |
| >>> | 2026-04-06 | 110.45 | 111.40 | 108.48 | 110.22 | 1620000.0 | -0.51% |
| >>> | 2026-04-02 | 106.77 | 111.77 | 106.77 | 110.78 | 1167000.0 | 0.8% |
| >>> | 2026-04-01 | 109.72 | 111.81 | 109.53 | 109.90 | 2595300.0 | 1.75% |
| >>> | 2026-03-31 | 104.75 | 108.29 | 104.70 | 108.01 | 3928300.0 | 4.4% |
| >>> | 2026-03-30 | 108.09 | 108.64 | 102.44 | 103.46 | 1883600.0 | -2.34% |
| >>> | 2026-03-27 | 104.64 | 107.58 | 104.25 | 105.94 | 1312400.0 | 0.97% |
| >>> | 2026-03-26 | 105.29 | 107.68 | 104.69 | 104.92 | 1552100.0 | -2.76% |
| >>> | 2026-03-25 | 109.04 | 109.76 | 107.18 | 107.90 | 2059600.0 | 1.01% |
| >>> | 2026-03-24 | 102.66 | 107.43 | 102.66 | 106.82 | 1957200.0 | 3.1% |
| >>> | 2026-03-23 | 102.72 | 106.26 | 102.72 | 103.61 | 4354200.0 | 1.91% |
| >>> | 2026-03-20 | 104.90 | 105.56 | 100.66 | 101.67 | 4359900.0 | -3.26% |
| >>> | 2026-03-19 | 103.29 | 106.81 | 101.37 | 105.10 | 3480400.0 | -2.54% |
| >>> | 2026-03-18 | 108.81 | 109.41 | 107.68 | 107.84 | 2106200.0 | -2.58% |
| >>> | 2026-03-17 | 110.80 | 112.22 | 109.90 | 110.70 | 1365700.0 | 0.26% |
| >>> | 2026-03-16 | 110.05 | 111.56 | 108.46 | 110.41 | 1695100.0 | 1.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice