Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 62.28 | 63.12 | 61.65 | 62.91 | 2075163 | 2.74% |
| >>> | 2024-07-10 | 61.10 | 61.47 | 60.90 | 61.23 | 1249700 | 0.87% |
| >>> | 2024-07-09 | 61.20 | 61.38 | 60.68 | 60.70 | 1093598 | -0.99% |
| >>> | 2024-07-08 | 61.25 | 61.73 | 60.92 | 61.31 | 1841800 | 0.08% |
| >>> | 2024-07-05 | 61.95 | 61.95 | 61.01 | 61.26 | 2694300 | -0.73% |
| >>> | 2024-07-03 | 61.20 | 62.29 | 61.20 | 61.71 | 1458400 | 1.76% |
| >>> | 2024-07-02 | 60.15 | 60.69 | 59.94 | 60.64 | 2147300 | 0.7% |
| >>> | 2024-07-01 | 60.16 | 60.69 | 59.83 | 60.22 | 2337100 | 1.5% |
| >>> | 2024-06-28 | 59.26 | 59.98 | 58.98 | 59.33 | 3096000 | 1.66% |
| >>> | 2024-06-27 | 58.90 | 59.02 | 58.32 | 58.36 | 1860200 | -0.61% |
| >>> | 2024-06-26 | 57.61 | 58.72 | 57.60 | 58.72 | 1460800 | 1.33% |
| >>> | 2024-06-25 | 58.82 | 58.82 | 57.77 | 57.95 | 1631300 | -1.6% |
| >>> | 2024-06-24 | 59.21 | 59.72 | 58.89 | 58.89 | 2032800 | -0.29% |
| >>> | 2024-06-21 | 59.26 | 59.26 | 58.28 | 59.06 | 2576900 | -0.4% |
| >>> | 2024-06-20 | 58.88 | 59.78 | 58.77 | 59.30 | 3125600 | 1.37% |
| >>> | 2024-06-18 | 58.19 | 58.69 | 57.95 | 58.50 | 2344900 | 0.34% |
| >>> | 2024-06-17 | 57.85 | 58.43 | 57.20 | 58.30 | 2412600 | 0.15% |
| >>> | 2024-06-14 | 58.26 | 58.59 | 57.57 | 58.21 | 2564900 | -0.97% |
| >>> | 2024-06-13 | 59.21 | 59.43 | 58.29 | 58.78 | 4047300 | -1.18% |
| >>> | 2024-06-12 | 60.76 | 60.97 | 59.22 | 59.48 | 2647600 | 0.42% |
| >>> | 2024-06-11 | 59.55 | 59.55 | 58.68 | 59.23 | 3232300 | -1.86% |
| >>> | 2024-06-10 | 60.35 | 60.48 | 59.40 | 60.35 | 3697800 | -0.18% |
| >>> | 2024-06-07 | 61.27 | 61.31 | 60.24 | 60.46 | 3431900 | -3.25% |
| >>> | 2024-06-06 | 61.77 | 62.74 | 61.77 | 62.49 | 1980100 | 1.08% |
| >>> | 2024-06-05 | 61.43 | 61.88 | 61.14 | 61.82 | 2877200 | 0.86% |
| >>> | 2024-06-04 | 63.45 | 63.45 | 61.10 | 61.29 | 5497400 | -4.67% |
| >>> | 2024-06-03 | 64.72 | 65.12 | 63.90 | 64.29 | 4608900 | -0.22% |
| >>> | 2024-05-31 | 64.35 | 64.75 | 63.39 | 64.43 | 1871200 | 0.81% |
| >>> | 2024-05-30 | 63.09 | 64.30 | 63.06 | 63.91 | 1610100 | 1.06% |
| >>> | 2024-05-29 | 63.54 | 63.92 | 63.16 | 63.24 | 2264200 | -1.6% |
| >>> | 2024-05-28 | 64.42 | 64.56 | 63.82 | 64.27 | 2073100 | 1.48% |
| >>> | 2024-05-24 | 63.32 | 63.66 | 63.03 | 63.33 | 1543200 | 0.75% |
| >>> | 2024-05-23 | 63.73 | 63.78 | 62.41 | 62.86 | 2987400 | -1.18% |
| >>> | 2024-05-22 | 64.37 | 64.48 | 63.22 | 63.61 | 2497700 | -2.36% |
| >>> | 2024-05-21 | 64.69 | 65.36 | 64.60 | 65.15 | 2913900 | 0.35% |
| >>> | 2024-05-20 | 64.23 | 65.07 | 63.89 | 64.92 | 4379800 | 1.44% |
| >>> | 2024-05-17 | 63.34 | 64.26 | 63.29 | 64.00 | 4133000 | 1.86% |
| >>> | 2024-05-16 | 63.28 | 63.37 | 62.80 | 62.83 | 2610500 | -0.63% |
| >>> | 2024-05-15 | 63.00 | 63.28 | 62.22 | 63.23 | 2944400 | 1.27% |
| >>> | 2024-05-14 | 62.38 | 62.70 | 62.04 | 62.44 | 3432700 | 1.04% |
| >>> | 2024-05-13 | 61.88 | 62.38 | 61.62 | 61.80 | 2224400 | 0.34% |
| >>> | 2024-05-10 | 62.59 | 62.69 | 61.53 | 61.59 | 2539500 | -0.81% |
| >>> | 2024-05-09 | 60.99 | 62.23 | 60.71 | 62.09 | 2906200 | 2.09% |
| >>> | 2024-05-08 | 60.74 | 61.11 | 60.59 | 60.82 | 2570700 | -0.85% |
| >>> | 2024-05-07 | 61.20 | 61.85 | 60.97 | 61.34 | 3035400 | 0.43% |
| >>> | 2024-05-06 | 61.31 | 61.86 | 60.99 | 61.08 | 3452900 | 0.39% |
| >>> | 2024-05-03 | 60.85 | 61.20 | 60.24 | 60.84 | 3977100 | 1.23% |
| >>> | 2024-05-02 | 59.56 | 60.34 | 59.17 | 60.10 | 3111900 | 1.37% |
| >>> | 2024-05-01 | 59.98 | 60.70 | 58.91 | 59.29 | 5370300 | 0.03% |
| >>> | 2024-04-30 | 60.43 | 60.81 | 59.26 | 59.27 | 4918800 | -3.45% |
| >>> | 2024-04-29 | 61.14 | 61.51 | 60.59 | 61.39 | 2054900 | 0.89% |
| >>> | 2024-04-26 | 60.64 | 61.01 | 60.26 | 60.85 | 2098200 | 0.86% |
| >>> | 2024-04-25 | 58.99 | 60.54 | 58.44 | 60.33 | 5040600 | 1.74% |
| >>> | 2024-04-24 | 59.78 | 60.09 | 58.75 | 59.30 | 3322900 | -0.34% |
| >>> | 2024-04-23 | 59.12 | 59.85 | 58.72 | 59.50 | 4507500 | -1.41% |
| >>> | 2024-04-22 | 60.23 | 60.84 | 59.65 | 60.35 | 2807200 | -0.9% |
| >>> | 2024-04-19 | 60.97 | 61.51 | 60.53 | 60.90 | 3062800 | -0.11% |
| >>> | 2024-04-18 | 61.70 | 61.97 | 60.65 | 60.97 | 2756000 | -0.49% |
| >>> | 2024-04-17 | 62.33 | 62.79 | 61.18 | 61.27 | 4124700 | -0.15% |
| >>> | 2024-04-16 | 60.33 | 61.51 | 59.82 | 61.36 | 3595300 | 0.18% |
| >>> | 2024-04-15 | 62.13 | 62.40 | 61.04 | 61.25 | 3566300 | -0.24% |
| >>> | 2024-04-12 | 63.30 | 63.59 | 60.99 | 61.40 | 4206500 | -1.65% |
| >>> | 2024-04-11 | 62.31 | 62.52 | 61.64 | 62.43 | 2408800 | 0.35% |
| >>> | 2024-04-10 | 61.28 | 62.50 | 60.97 | 62.21 | 4434200 | -1.03% |
| >>> | 2024-04-09 | 63.03 | 63.50 | 62.12 | 62.86 | 2576000 | 1.09% |
| >>> | 2024-04-08 | 62.61 | 62.78 | 61.81 | 62.18 | 3563200 | 0.26% |
| >>> | 2024-04-05 | 61.03 | 62.14 | 60.86 | 62.02 | 2276700 | 1.42% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice