SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEARCA: ESIX · Real-Time Price · USD
30.71
+0.13 (0.42%)
At close: Nov 7, 2025, 4:00 PM EST
30.71
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
ESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31.00 | 31.00 | 30.58 | 30.58 | 30.58 | -1.22% | 387 |
| Nov 5, 2025 | 30.72 | 30.96 | 30.72 | 30.96 | 30.96 | 1.50% | 309 |
| Nov 4, 2025 | 30.69 | 30.69 | 30.50 | 30.50 | 30.50 | -0.76% | 361 |
| Nov 3, 2025 | 30.85 | 30.85 | 30.69 | 30.74 | 30.74 | 0.09% | 697 |
| Oct 31, 2025 | 30.86 | 30.86 | 30.60 | 30.71 | 30.71 | 0.08% | 718 |
| Oct 30, 2025 | 31.02 | 31.17 | 30.68 | 30.68 | 30.68 | -0.94% | 1,017 |
| Oct 29, 2025 | 31.55 | 31.55 | 30.98 | 30.98 | 30.98 | -1.59% | 812 |
| Oct 28, 2025 | 31.78 | 31.78 | 31.48 | 31.48 | 31.48 | -0.60% | 871 |
| Oct 27, 2025 | 31.65 | 31.67 | 31.65 | 31.67 | 31.67 | 0.05% | 599 |
| Oct 24, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.65 | 0.56% | 2,051 |
| Oct 23, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.69% | 3 |
| Oct 22, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.68% | 44 |
| Oct 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.57% | 108 |
| Oct 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.49% | 12 |
| Oct 17, 2025 | 30.70 | 30.83 | 30.69 | 30.83 | 30.83 | 0.17% | 4,021 |
| Oct 16, 2025 | 31.07 | 31.07 | 30.78 | 30.78 | 30.78 | -1.29% | 114 |
| Oct 15, 2025 | 31.04 | 31.18 | 31.04 | 31.18 | 31.18 | 0.48% | 3,587 |
| Oct 14, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.56% | 109 |
| Oct 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.88% | 809 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -3.13% | 87 |
| Oct 9, 2025 | 30.99 | 31.03 | 30.91 | 30.96 | 30.96 | -0.98% | 803 |
| Oct 8, 2025 | 31.30 | 31.30 | 31.25 | 31.27 | 31.27 | 0.57% | 1,618 |
| Oct 7, 2025 | 31.35 | 31.35 | 31.09 | 31.09 | 31.09 | -1.31% | 2,676 |
| Oct 6, 2025 | 31.66 | 31.78 | 31.50 | 31.50 | 31.50 | -0.48% | 1,156 |
| Oct 3, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.52% | 8 |
| Oct 2, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.17% | 4 |
| Oct 1, 2025 | 31.31 | 31.44 | 31.24 | 31.44 | 31.44 | 0.23% | 324 |
| Sep 30, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.29% | 40 |
| Sep 29, 2025 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | -0.24% | 116 |
| Sep 26, 2025 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | 0.95% | 173 |
| Sep 25, 2025 | 31.04 | 31.05 | 31.04 | 31.05 | 31.05 | -0.85% | 118 |
| Sep 24, 2025 | 31.55 | 31.55 | 31.32 | 31.32 | 31.32 | -0.83% | 337 |
| Sep 23, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.49% | 254 |
| Sep 22, 2025 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | -0.19% | 508 |
| Sep 19, 2025 | 31.90 | 31.90 | 31.79 | 31.80 | 31.67 | -1.23% | 594 |
| Sep 18, 2025 | 32.22 | 32.22 | 32.19 | 32.19 | 32.07 | 2.10% | 559 |
| Sep 17, 2025 | 32.22 | 32.22 | 31.53 | 31.53 | 31.41 | -0.10% | 435 |
| Sep 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.44 | -0.28% | 46 |
| Sep 15, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | -0.24% | 56 |
| Sep 12, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.60 | -1.29% | 233 |
| Sep 11, 2025 | 32.07 | 32.14 | 32.07 | 32.14 | 32.01 | 1.92% | 154 |
| Sep 10, 2025 | 31.54 | 31.58 | 31.49 | 31.53 | 31.41 | -0.15% | 854 |
| Sep 9, 2025 | 31.59 | 31.64 | 31.58 | 31.58 | 31.46 | -0.99% | 647 |
| Sep 8, 2025 | 31.92 | 31.92 | 31.89 | 31.90 | 31.77 | -0.34% | 2,397 |
| Sep 5, 2025 | 31.84 | 32.01 | 31.84 | 32.01 | 31.88 | 0.32% | 345 |
| Sep 4, 2025 | 31.70 | 31.90 | 31.68 | 31.90 | 31.78 | 1.51% | 266 |
| Sep 3, 2025 | 31.32 | 31.43 | 31.32 | 31.43 | 31.31 | -0.07% | 356 |
| Sep 2, 2025 | 31.47 | 31.47 | 31.32 | 31.45 | 31.33 | -0.68% | 1,214 |
| Aug 29, 2025 | 31.66 | 31.67 | 31.65 | 31.67 | 31.54 | -0.47% | 355 |
| Aug 28, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.69 | -0.21% | 93 |