Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 116.03 | 116.42 | 113.52 | 113.63 | 1773700.0 | -0.99% |
| >>> | 2026-09-10 | 116.14 | 116.86 | 114.69 | 114.77 | 1193800.0 | -3.71% |
| >>> | 2026-09-09 | 120.68 | 122.20 | 119.05 | 119.19 | 1887000.0 | -0.63% |
| >>> | 2026-09-08 | 119.10 | 121.55 | 119.10 | 119.95 | 1456400.0 | 1.12% |
| >>> | 2026-09-04 | 117.42 | 119.18 | 117.33 | 118.62 | 801500.0 | 0.2% |
| >>> | 2026-09-03 | 121.53 | 121.72 | 117.68 | 118.38 | 1208000.0 | -0.9% |
| >>> | 2026-09-02 | 117.00 | 120.32 | 117.00 | 119.46 | 1585400.0 | 3.19% |
| >>> | 2026-09-01 | 115.81 | 117.80 | 114.79 | 115.77 | 1967500.0 | -2.0% |
| >>> | 2026-08-31 | 119.08 | 119.52 | 117.60 | 118.13 | 1125000.0 | -0.51% |
| >>> | 2026-08-28 | 123.26 | 123.81 | 118.38 | 118.74 | 1682600.0 | -3.46% |
| >>> | 2026-08-27 | 120.25 | 123.19 | 119.83 | 123.00 | 1577700.0 | 2.24% |
| >>> | 2026-08-26 | 120.08 | 122.76 | 119.59 | 120.31 | 1841000.0 | -0.52% |
| >>> | 2026-08-25 | 117.28 | 121.04 | 116.42 | 120.94 | 1683100.0 | 2.6% |
| >>> | 2026-08-24 | 120.38 | 121.00 | 117.27 | 117.87 | 2760500.0 | -1.23% |
| >>> | 2026-08-21 | 117.54 | 119.74 | 117.11 | 119.34 | 4356200.0 | 4.05% |
| >>> | 2026-08-20 | 115.42 | 116.22 | 113.86 | 114.70 | 1934200.0 | -2.02% |
| >>> | 2026-08-19 | 116.65 | 118.69 | 114.63 | 117.07 | 3986000.0 | 3.03% |
| >>> | 2026-08-18 | 115.85 | 116.50 | 112.85 | 113.63 | 1884300.0 | -3.78% |
| >>> | 2026-08-17 | 117.28 | 118.30 | 115.96 | 118.10 | 1288200.0 | 0.82% |
| >>> | 2026-08-14 | 116.06 | 118.91 | 115.82 | 117.14 | 1472700.0 | 1.62% |
| >>> | 2026-08-13 | 116.05 | 116.90 | 115.17 | 115.27 | 1605800.0 | -1.3% |
| >>> | 2026-08-12 | 119.59 | 119.73 | 116.21 | 116.79 | 1371700.0 | -0.88% |
| >>> | 2026-08-11 | 117.84 | 118.85 | 116.83 | 117.83 | 1312600.0 | 0.25% |
| >>> | 2026-08-10 | 115.78 | 117.84 | 115.66 | 117.54 | 2144100.0 | 1.56% |
| >>> | 2026-08-07 | 113.71 | 116.10 | 112.47 | 115.74 | 3151400.0 | 4.88% |
| >>> | 2026-08-06 | 111.67 | 112.89 | 109.83 | 110.35 | 2877400.0 | -1.4% |
| >>> | 2026-08-05 | 110.48 | 113.25 | 109.97 | 111.92 | 4255600.0 | 3.76% |
| >>> | 2026-08-04 | 105.30 | 108.52 | 105.30 | 107.86 | 2256400.0 | 4.61% |
| >>> | 2026-08-03 | 99.87 | 103.18 | 99.01 | 103.11 | 1548900.0 | 2.44% |
| >>> | 2026-07-31 | 101.85 | 102.42 | 99.15 | 100.65 | 1611800.0 | -1.19% |
| >>> | 2026-07-30 | 99.63 | 102.02 | 98.64 | 101.86 | 2760800.0 | 4.39% |
| >>> | 2026-07-29 | 101.13 | 101.13 | 96.37 | 97.58 | 2542100.0 | -3.81% |
| >>> | 2026-07-28 | 102.02 | 102.16 | 99.97 | 101.44 | 2002700.0 | -1.62% |
| >>> | 2026-07-27 | 102.67 | 103.41 | 100.92 | 103.11 | 1518900.0 | 1.35% |
| >>> | 2026-07-24 | 103.64 | 103.64 | 101.14 | 101.74 | 1328900.0 | -1.39% |
| >>> | 2026-07-23 | 102.51 | 104.48 | 101.97 | 103.17 | 2650500.0 | -0.32% |
| >>> | 2026-07-22 | 102.05 | 104.67 | 101.87 | 103.50 | 2565000.0 | 1.87% |
| >>> | 2026-07-21 | 99.47 | 101.86 | 99.04 | 101.60 | 1751200.0 | 3.95% |
| >>> | 2026-07-20 | 98.71 | 99.32 | 96.93 | 97.74 | 1515100.0 | -0.62% |
| >>> | 2026-07-17 | 97.54 | 99.53 | 96.43 | 98.35 | 2546500.0 | -0.65% |
| >>> | 2026-07-16 | 101.81 | 101.81 | 98.53 | 98.99 | 1765300.0 | -4.08% |
| >>> | 2026-07-15 | 104.53 | 105.35 | 101.00 | 103.20 | 1085100.0 | -1.17% |
| >>> | 2026-07-14 | 104.81 | 105.84 | 103.39 | 104.42 | 1552800.0 | 2.28% |
| >>> | 2026-07-13 | 102.82 | 103.50 | 101.43 | 102.09 | 1861300.0 | -1.54% |
| >>> | 2026-07-10 | 103.18 | 104.04 | 102.63 | 103.69 | 1720900.0 | 0.44% |
| >>> | 2026-07-09 | 102.96 | 104.06 | 102.21 | 103.24 | 1582100.0 | 1.28% |
| >>> | 2026-07-08 | 100.82 | 102.81 | 99.74 | 101.94 | 2935800.0 | -0.52% |
| >>> | 2026-07-07 | 105.31 | 105.31 | 100.79 | 102.47 | 2560700.0 | -3.4% |
| >>> | 2026-07-06 | 106.10 | 107.71 | 105.58 | 106.08 | 2016600.0 | 0.9% |
| >>> | 2026-07-02 | 106.18 | 108.87 | 103.52 | 105.13 | 2320600.0 | 0.74% |
| >>> | 2026-07-01 | 105.96 | 108.23 | 104.26 | 104.36 | 5120400.0 | -2.4% |
| >>> | 2026-06-30 | 106.75 | 107.29 | 105.46 | 106.93 | 1214000.0 | 0.38% |
| >>> | 2026-06-29 | 107.72 | 108.10 | 104.63 | 106.52 | 1794700.0 | -1.38% |
| >>> | 2026-06-26 | 107.58 | 109.60 | 106.87 | 108.01 | 1163700.0 | -0.67% |
| >>> | 2026-06-25 | 109.00 | 109.43 | 105.91 | 108.74 | 1340800.0 | 1.42% |
| >>> | 2026-06-24 | 108.96 | 109.38 | 106.07 | 107.22 | 2290800.0 | -3.32% |
| >>> | 2026-06-23 | 111.53 | 113.64 | 110.41 | 110.90 | 2336500.0 | -3.75% |
| >>> | 2026-06-22 | 115.95 | 116.38 | 114.50 | 115.22 | 1963900.0 | -1.47% |
| >>> | 2026-06-18 | 119.14 | 119.33 | 116.12 | 116.94 | 2379200.0 | -1.22% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice