SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEARCA: ESIX · Real-Time Price · USD
28.63
-0.03 (-0.11%)
May 30, 2025, 4:00 PM - Market closed
ESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.11% | 86 |
| May 29, 2025 | 28.59 | 28.66 | 28.59 | 28.66 | 28.66 | 0.43% | 116 |
| May 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.15% | 7 |
| May 27, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 2.57% | 12 |
| May 23, 2025 | 27.70 | 28.15 | 27.70 | 28.15 | 28.15 | -0.68% | 3,092 |
| May 22, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.07% | 1 |
| May 21, 2025 | 28.81 | 28.81 | 28.36 | 28.36 | 28.36 | -2.85% | 4,509 |
| May 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.11% | 1 |
| May 19, 2025 | 29.15 | 29.22 | 29.15 | 29.22 | 29.22 | -0.70% | 237 |
| May 16, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.89% | 126 |
| May 15, 2025 | 28.85 | 29.17 | 28.85 | 29.17 | 29.17 | 0.44% | 3,889 |
| May 14, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.03% | 108 |
| May 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.52% | 55 |
| May 12, 2025 | 29.36 | 29.36 | 29.19 | 29.19 | 29.19 | 3.69% | 169 |
| May 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.11% | 60 |
| May 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.89% | 5 |
| May 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.12% | 179 |
| May 6, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.57% | 20 |
| May 5, 2025 | 27.90 | 27.94 | 27.72 | 27.72 | 27.72 | -0.69% | 655 |
| May 2, 2025 | 27.95 | 27.95 | 27.92 | 27.92 | 27.92 | 2.02% | 145 |
| May 1, 2025 | 27.28 | 27.36 | 27.24 | 27.36 | 27.36 | 0.48% | 1,033 |
| Apr 30, 2025 | 27.06 | 27.23 | 27.06 | 27.23 | 27.23 | -0.40% | 708 |
| Apr 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.47% | 185 |
| Apr 28, 2025 | 26.99 | 27.21 | 26.99 | 27.21 | 27.21 | 0.58% | 1,719 |
| Apr 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.13% | 21 |
| Apr 24, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.71% | 2,789 |
| Apr 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.28% | 2,789 |
| Apr 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.56% | 19 |
| Apr 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.98% | 7 |
| Apr 17, 2025 | 26.12 | 26.25 | 26.08 | 26.15 | 26.15 | 1.02% | 1,073 |
| Apr 16, 2025 | 26.09 | 26.17 | 25.69 | 25.89 | 25.89 | -1.22% | 19,727 |
| Apr 15, 2025 | 26.16 | 26.22 | 26.13 | 26.21 | 26.21 | -0.03% | 38,917 |
| Apr 14, 2025 | 26.08 | 26.22 | 25.98 | 26.22 | 26.22 | 1.15% | 2,288 |
| Apr 11, 2025 | 25.64 | 25.96 | 25.64 | 25.92 | 25.92 | 1.09% | 6,072 |
| Apr 10, 2025 | 26.13 | 26.13 | 25.37 | 25.64 | 25.64 | -4.67% | 36,928 |
| Apr 9, 2025 | 24.45 | 26.89 | 24.45 | 26.89 | 26.89 | 8.88% | 2,626 |
| Apr 8, 2025 | 25.82 | 25.82 | 24.42 | 24.70 | 24.70 | -3.02% | 2,937 |
| Apr 7, 2025 | 25.14 | 26.50 | 25.10 | 25.47 | 25.47 | -1.27% | 4,547 |
| Apr 4, 2025 | 26.17 | 26.17 | 25.79 | 25.80 | 25.80 | -4.52% | 557 |
| Apr 3, 2025 | 27.15 | 27.22 | 27.02 | 27.02 | 27.02 | -6.82% | 4,601 |
| Apr 2, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 1.60% | 1,213 |
| Apr 1, 2025 | 28.59 | 28.59 | 28.44 | 28.54 | 28.54 | 0.39% | 1,565 |
| Mar 31, 2025 | 28.20 | 28.43 | 28.20 | 28.43 | 28.43 | 0.34% | 2,220 |
| Mar 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -2.03% | 10 |
| Mar 27, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.36% | 36 |
| Mar 26, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.43% | 251 |
| Mar 25, 2025 | 29.29 | 29.29 | 29.15 | 29.15 | 29.15 | -0.54% | 250 |
| Mar 24, 2025 | 28.83 | 29.31 | 28.83 | 29.31 | 29.31 | 2.27% | 344 |
| Mar 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.56 | -0.85% | 54 |
| Mar 20, 2025 | 29.13 | 29.13 | 28.91 | 28.91 | 28.81 | -0.32% | 2,922 |