Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 104.03 | 105.41 | 101.21 | 102.26 | 4272566 | -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% |
| >>> | 2025-09-09 | 84.09 | 84.90 | 83.12 | 83.36 | 1394400 | -0.86% |
| >>> | 2025-09-08 | 84.36 | 84.57 | 83.16 | 84.08 | 1730500 | 0.18% |
| >>> | 2025-09-05 | 82.25 | 83.94 | 81.62 | 83.93 | 1788100 | 2.89% |
| >>> | 2025-09-04 | 81.32 | 81.74 | 80.79 | 81.57 | 1428800 | 0.04% |
| >>> | 2025-09-03 | 81.95 | 82.04 | 81.04 | 81.54 | 1081900 | 0.0% |
| >>> | 2025-09-02 | 81.46 | 81.60 | 80.14 | 81.54 | 2118500 | -0.96% |
| >>> | 2025-08-29 | 81.84 | 82.41 | 81.24 | 82.33 | 1432800 | 0.89% |
| >>> | 2025-08-28 | 81.54 | 81.71 | 80.96 | 81.60 | 1138200 | 0.7% |
| >>> | 2025-08-27 | 80.75 | 81.27 | 80.31 | 81.03 | 971400 | -0.18% |
| >>> | 2025-08-26 | 80.69 | 81.90 | 80.53 | 81.18 | 1201700 | 0.66% |
| >>> | 2025-08-25 | 80.14 | 81.31 | 80.12 | 80.65 | 1539600 | 0.65% |
| >>> | 2025-08-22 | 77.59 | 80.56 | 77.44 | 80.13 | 2284700 | 3.41% |
| >>> | 2025-08-21 | 76.88 | 77.61 | 76.55 | 77.49 | 1567800 | 0.51% |
| >>> | 2025-08-20 | 77.14 | 77.43 | 76.46 | 77.10 | 1394200 | -0.44% |
| >>> | 2025-08-19 | 78.98 | 79.15 | 76.97 | 77.44 | 1825800 | -2.11% |
| >>> | 2025-08-18 | 79.52 | 79.69 | 78.69 | 79.11 | 1609600 | -0.84% |
| >>> | 2025-08-15 | 81.02 | 81.02 | 79.68 | 79.78 | 1652100 | -1.03% |
| >>> | 2025-08-14 | 80.53 | 80.86 | 79.66 | 80.61 | 1799800 | -1.1% |
| >>> | 2025-08-13 | 81.32 | 81.64 | 80.29 | 81.51 | 2334100 | 0.63% |
| >>> | 2025-08-12 | 79.45 | 81.36 | 79.33 | 81.00 | 2211500 | 2.92% |
| >>> | 2025-08-11 | 78.70 | 79.83 | 77.99 | 78.70 | 2468700 | -0.74% |
| >>> | 2025-08-08 | 79.20 | 80.39 | 79.04 | 79.29 | 2306400 | 1.72% |
| >>> | 2025-08-07 | 77.09 | 78.10 | 76.39 | 77.95 | 2561900 | 3.37% |
| >>> | 2025-08-06 | 76.16 | 76.84 | 75.34 | 75.41 | 1636700 | -0.22% |
| >>> | 2025-08-05 | 74.09 | 75.70 | 73.72 | 75.58 | 2056800 | 2.4% |
| >>> | 2025-08-04 | 72.64 | 73.95 | 72.55 | 73.81 | 1328300 | 1.93% |
| >>> | 2025-08-01 | 71.89 | 72.99 | 71.07 | 72.41 | 2466000 | -1.24% |
| >>> | 2025-07-31 | 72.85 | 73.76 | 72.50 | 73.32 | 2294700 | -0.45% |
| >>> | 2025-07-30 | 74.80 | 75.46 | 73.14 | 73.65 | 3071700 | -2.02% |
| >>> | 2025-07-29 | 75.99 | 76.26 | 74.38 | 75.17 | 1736100 | -1.38% |
| >>> | 2025-07-28 | 77.33 | 77.47 | 75.17 | 76.22 | 2434700 | -1.78% |
| >>> | 2025-07-25 | 77.29 | 77.77 | 76.75 | 77.60 | 1343500 | 0.44% |
| >>> | 2025-07-24 | 77.87 | 78.23 | 76.84 | 77.26 | 1570500 | -1.45% |
| >>> | 2025-07-23 | 78.39 | 78.86 | 77.69 | 78.40 | 2314700 | 0.36% |
| >>> | 2025-07-22 | 76.75 | 78.46 | 76.75 | 78.12 | 2356900 | 2.74% |
| >>> | 2025-07-21 | 76.40 | 77.52 | 75.88 | 76.04 | 2757100 | 1.14% |
| >>> | 2025-07-18 | 74.97 | 75.64 | 74.56 | 75.18 | 1379300 | 0.72% |
| >>> | 2025-07-17 | 72.17 | 74.75 | 71.95 | 74.64 | 1810800 | 2.77% |
| >>> | 2025-07-16 | 72.68 | 72.82 | 71.34 | 72.63 | 1847000 | 0.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice