SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEARCA: ESIX · Real-Time Price · USD
31.25
+0.15 (0.50%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 31.83 | 31.88 | 31.70 | 31.88 | 31.76 | 0.80% | 632 |
| Aug 26, 2025 | 31.58 | 31.73 | 31.58 | 31.63 | 31.51 | 0.35% | 1,625 |
| Aug 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.40 | -0.94% | 358 |
| Aug 22, 2025 | 31.86 | 31.86 | 31.82 | 31.82 | 31.69 | 3.96% | 197 |
| Aug 21, 2025 | 30.62 | 30.62 | 30.60 | 30.61 | 30.49 | -0.25% | 1,000 |
| Aug 20, 2025 | 30.64 | 30.68 | 30.62 | 30.68 | 30.56 | -0.39% | 6,332 |
| Aug 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.68 | 0.28% | 2,695 |
| Aug 18, 2025 | 30.60 | 30.77 | 30.60 | 30.72 | 30.60 | 0.20% | 19,444 |
| Aug 15, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.54 | -0.61% | 40 |
| Aug 14, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.72 | -1.35% | 368 |
| Aug 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.14 | 2.33% | 14 |
| Aug 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.43 | 3.29% | 4 |
| Aug 11, 2025 | 29.52 | 29.58 | 29.52 | 29.58 | 29.46 | -0.16% | 391 |
| Aug 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.51 | 0.12% | 3 |
| Aug 7, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.48 | -0.06% | 56 |
| Aug 6, 2025 | 29.65 | 29.65 | 29.61 | 29.61 | 29.49 | -0.15% | 2,405 |
| Aug 5, 2025 | 29.44 | 29.69 | 29.44 | 29.65 | 29.54 | 0.47% | 794 |
| Aug 4, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.40 | 1.46% | 21 |
| Aug 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.98 | -1.35% | 203 |
| Jul 31, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.37 | -1.21% | 52 |
| Jul 30, 2025 | 30.18 | 30.18 | 29.85 | 29.85 | 29.73 | -0.63% | 5,118 |
| Jul 29, 2025 | 30.03 | 30.04 | 30.03 | 30.04 | 29.92 | -0.25% | 692 |