SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEARCA: ESIX · Real-Time Price · USD

30.51

-1.32 (-4.14%)

At close: Feb 19, 2025, 3:08 PM

31.67

+1.16 (3.80%)

After-hours: Feb 19, 2025, 4:10 PM EST

ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.51	30.51	30.51	30.51	30.51	-2.66%	20
Feb 20, 2025	31.35	31.35	31.35	31.35	31.35	-1.02%	2
Feb 19, 2025	31.73	31.73	31.67	31.67	31.67	-0.50%	249
Feb 18, 2025	31.83	31.83	31.83	31.83	31.83	0.54%	212
Feb 14, 2025	31.66	31.66	31.66	31.66	31.66	-0.11%	60
Feb 13, 2025	31.69	31.69	31.69	31.69	31.69	1.21%	114
Feb 12, 2025	31.31	31.31	31.31	31.31	31.31	-1.39%	26
Feb 11, 2025	31.69	31.75	31.69	31.75	31.75	-0.05%	1,207
Feb 10, 2025	31.77	31.77	31.77	31.77	31.77	-0.07%	44
Feb 7, 2025	31.79	31.79	31.79	31.79	31.79	-1.49%	85
Feb 6, 2025	32.27	32.27	32.27	32.27	32.27	-0.17%	1
Feb 5, 2025	32.34	32.34	32.33	32.33	32.33	0.72%	122
Feb 4, 2025	32.09	32.09	32.09	32.09	32.09	1.09%	144
Feb 3, 2025	31.37	31.82	31.37	31.75	31.75	-1.46%	1,096
Jan 31, 2025	32.22	32.22	32.22	32.22	32.22	-0.69%	139
Jan 30, 2025	32.47	32.47	32.44	32.44	32.44	0.90%	348
Jan 29, 2025	32.15	32.15	32.15	32.15	32.15	-0.24%	127
Jan 28, 2025	32.21	32.23	32.21	32.23	32.23	-0.01%	412
Jan 27, 2025	32.16	32.23	32.16	32.23	32.23	-0.15%	510
Jan 24, 2025	32.38	32.38	32.28	32.28	32.28	-0.16%	163
Jan 23, 2025	32.15	32.37	32.15	32.33	32.33	0.17%	1,132
Jan 22, 2025	32.43	32.43	32.28	32.28	32.28	-0.93%	4,034
Jan 21, 2025	32.57	32.62	32.57	32.58	32.58	1.53%	1,129
Jan 17, 2025	32.15	32.15	32.08	32.09	32.09	0.22%	1,959
Jan 16, 2025	31.88	32.02	31.88	32.02	32.02	0.33%	252
Jan 15, 2025	31.95	32.08	31.92	31.92	31.92	1.75%	1,546
Jan 14, 2025	31.30	31.37	31.30	31.37	31.37	1.66%	285
Jan 13, 2025	30.85	30.85	30.85	30.85	30.85	0.47%	85
Jan 10, 2025	30.79	30.79	30.53	30.71	30.71	-1.90%	1,935
Jan 8, 2025	30.94	31.31	30.94	31.31	31.31	0.17%	209
Jan 7, 2025	31.25	31.25	31.25	31.25	31.25	-0.78%	194
Jan 6, 2025	31.79	31.81	31.50	31.50	31.50	-0.45%	1,004
Jan 3, 2025	31.64	31.64	31.64	31.64	31.64	1.06%	78
Jan 2, 2025	31.58	31.58	31.31	31.31	31.31	-0.36%	582
Dec 31, 2024	31.42	31.42	31.42	31.42	31.42	0.17%	38
Dec 30, 2024	31.09	31.39	31.09	31.37	31.37	-0.50%	2,112
Dec 27, 2024	31.73	31.73	31.53	31.53	31.53	-1.47%	341
Dec 26, 2024	31.87	32.00	31.87	32.00	32.00	0.60%	383
Dec 24, 2024	31.52	31.81	31.51	31.81	31.81	0.93%	378
Dec 23, 2024	31.23	31.51	31.23	31.51	31.51	-0.63%	3,721
Dec 20, 2024	31.75	31.99	31.66	31.71	31.50	0.48%	570
Dec 19, 2024	31.90	31.90	31.31	31.56	31.35	-0.44%	5,229
Dec 18, 2024	33.09	33.09	31.70	31.70	31.49	-3.83%	580
Dec 17, 2024	33.09	33.10	32.96	32.96	32.74	-1.37%	1,328
Dec 16, 2024	33.38	33.50	33.37	33.42	33.20	0.47%	1,299
Dec 13, 2024	33.24	33.27	33.24	33.27	33.04	-0.87%	1,374
Dec 12, 2024	33.91	33.91	33.56	33.56	33.33	-0.88%	768
Dec 11, 2024	34.03	34.03	33.77	33.86	33.63	0.88%	1,172
Dec 10, 2024	33.91	33.91	33.56	33.56	33.34	-0.31%	50,820
Dec 9, 2024	33.67	33.67	33.67	33.67	33.44	-0.14%	223
Dec 6, 2024	33.67	33.71	33.67	33.71	33.49	0.07%	214
Dec 5, 2024	33.73	33.80	33.69	33.69	33.46	-1.22%	9,254
Dec 4, 2024	34.17	34.17	34.11	34.11	33.88	0.36%	454
Dec 3, 2024	33.98	33.98	33.98	33.98	33.76	-0.69%	56
Dec 2, 2024	34.10	34.22	34.10	34.22	33.99	0.28%	7,652
Nov 29, 2024	34.12	34.12	34.12	34.12	33.90	0.14%	71
Nov 27, 2024	34.43	34.43	34.08	34.08	33.85	-0.15%	164
Nov 26, 2024	34.13	34.13	34.13	34.13	33.90	-0.94%	75
Nov 25, 2024	34.58	34.58	34.45	34.45	34.22	1.67%	571
Nov 22, 2024	33.69	33.88	33.69	33.88	33.66	1.56%	1,075
Nov 21, 2024	33.41	33.41	33.36	33.36	33.14	1.68%	901
Nov 20, 2024	32.62	32.81	32.62	32.81	32.59	0.09%	303
Nov 19, 2024	32.78	32.78	32.78	32.78	32.56	0.09%	139
Nov 18, 2024	32.89	32.90	32.75	32.75	32.53	-0.13%	1,153
Nov 15, 2024	32.82	32.82	32.79	32.79	32.57	-0.81%	207
Nov 14, 2024	33.06	33.06	33.02	33.06	32.84	-1.02%	358
Nov 13, 2024	33.60	33.60	33.40	33.40	33.18	-0.52%	1,495
Nov 12, 2024	33.58	33.58	33.58	33.58	33.35	-1.51%	104
Nov 11, 2024	34.21	34.21	34.09	34.09	33.86	1.43%	1,158
Nov 8, 2024	33.57	33.61	33.57	33.61	33.39	0.38%	1,415
Nov 7, 2024	33.48	33.48	33.48	33.48	33.26	-0.73%	17
Nov 6, 2024	33.72	33.83	33.71	33.73	33.50	5.93%	3,283
Nov 5, 2024	31.83	31.84	31.83	31.84	31.63	2.13%	206
Nov 4, 2024	31.18	31.18	31.18	31.18	30.97	0.54%	15,007
Nov 1, 2024	31.28	31.28	31.01	31.01	30.80	0.05%	8,140
Oct 31, 2024	31.00	31.00	31.00	31.00	30.79	-1.46%	53
Oct 30, 2024	31.45	31.45	31.45	31.45	31.24	0.35%	13
Oct 29, 2024	31.34	31.34	31.34	31.34	31.13	-0.65%	177
Oct 28, 2024	31.59	31.59	31.55	31.55	31.34	1.58%	441
Oct 25, 2024	31.31	31.31	31.04	31.06	30.85	-0.52%	8,437
Oct 24, 2024	31.23	31.23	31.15	31.22	31.02	0.47%	2,668
Oct 23, 2024	31.08	31.08	31.08	31.08	30.87	-0.50%	14
Oct 22, 2024	31.23	31.23	31.23	31.23	31.02	-0.56%	101
Oct 21, 2024	31.41	31.41	31.41	31.41	31.20	-1.84%	132
Oct 18, 2024	32.00	32.00	32.00	32.00	31.78	-0.35%	15
Oct 17, 2024	32.06	32.11	32.06	32.11	31.90	-0.08%	771
Oct 16, 2024	32.20	32.20	32.14	32.14	31.92	1.24%	214
Oct 15, 2024	32.01	32.01	31.75	31.75	31.53	0.10%	389
Oct 14, 2024	31.71	31.71	31.71	31.71	31.50	0.80%	190
Oct 11, 2024	31.42	31.46	31.42	31.46	31.25	1.83%	324
Oct 10, 2024	30.86	30.90	30.82	30.90	30.69	-0.69%	6,253
Oct 9, 2024	31.11	31.11	31.11	31.11	30.91	0.25%	128
Oct 8, 2024	31.04	31.04	31.04	31.04	30.83	-0.04%	2
Oct 7, 2024	31.05	31.05	31.05	31.05	30.84	-1.05%	139
Oct 4, 2024	31.14	31.38	31.14	31.38	31.17	1.67%	1,427
Oct 3, 2024	30.82	30.87	30.82	30.87	30.66	-0.77%	309
Oct 2, 2024	31.10	31.10	31.10	31.10	30.90	-0.29%	346
Oct 1, 2024	31.48	31.48	31.08	31.19	30.98	-1.41%	8,230
Sep 30, 2024	31.36	31.64	31.36	31.64	31.43	0.45%	2,530
Sep 27, 2024	31.65	31.65	31.47	31.50	31.29	0.68%	1,312