New Zealand markets close in 5 hours 30 minutes

SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.88+0.08 (+0.26%)
At close: 03:55PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202428.9928.9928.8828.8828.882,300
17 Jun 202428.4628.8128.4628.8128.811,400
14 Jun 202428.5228.5328.5228.5328.53900
13 Jun 202429.0029.0029.0029.0029.00-
12 Jun 202429.2829.2829.2829.2829.28100
11 Jun 202428.5628.8028.5628.8028.801,200
10 Jun 202428.8928.8928.8928.8928.89100
07 Jun 202429.2329.2329.0429.0429.045,300
06 Jun 202429.3229.3229.3229.3229.32100
05 Jun 202429.4929.5029.4929.5029.504,300
04 Jun 202429.6029.6029.2229.2229.22800
03 Jun 202429.6029.6329.6029.6329.631,000
31 May 202429.7829.8729.7829.8729.871,700
30 May 202429.4329.4429.4329.4429.44600
29 May 202429.1629.3929.1129.1129.11900
28 May 202429.4329.4329.4329.4329.43-
24 May 202429.5229.5229.5229.5229.52200
23 May 202429.3729.3729.2929.2929.29200
22 May 202429.8829.8829.6729.6929.692,200
21 May 202429.8829.8829.8829.8829.88100
20 May 202429.9229.9229.9229.9229.92100
17 May 202429.9429.9429.9429.9429.94100
16 May 202430.0330.0330.0130.0130.01100
15 May 202430.1730.1730.1330.1330.13400
14 May 202429.9930.0429.9930.0430.04100
13 May 202429.8029.8329.7429.7429.747,800
10 May 202429.6229.7129.6229.7129.71500
09 May 202429.8129.8129.8129.8129.81-
08 May 202429.4029.4529.4029.4529.45200
07 May 202429.5329.5329.5329.5329.53100
06 May 202429.4429.4429.4429.4429.44100
03 May 202429.1229.1229.1229.1229.12100
02 May 202428.8828.8828.8828.8828.88100
01 May 202428.4328.4328.4328.4328.43100
30 Apr 202428.6228.6228.3828.3828.38700
29 Apr 202428.8828.8828.8828.8828.88100
26 Apr 202428.7028.7028.7028.7028.70100
25 Apr 202428.4828.4828.4828.4828.48100
24 Apr 202428.7028.7028.7028.7028.70100
23 Apr 202428.7628.7628.7628.7628.76100
22 Apr 202428.2028.2028.2028.2028.20100
19 Apr 202427.9927.9927.9927.9927.99-
18 Apr 202427.7027.7027.7027.7027.70100
17 Apr 202427.8227.9327.7227.7227.72400
16 Apr 202427.9727.9727.9727.9727.97100
15 Apr 202428.1328.1528.1228.1428.141,800
12 Apr 202428.3428.3428.3428.3428.34100
11 Apr 202428.7228.7528.7228.7528.75100
10 Apr 202428.7028.7028.5728.6228.623,100
09 Apr 202429.4429.4429.4429.4429.44100
08 Apr 202429.3829.3829.3829.3829.38100
05 Apr 202429.2129.2129.2129.2129.21100
04 Apr 202429.6329.6329.0829.0829.08900
03 Apr 202429.2529.2829.2529.2829.28500
02 Apr 202429.0929.0929.0929.0929.09100
01 Apr 202429.7529.7529.6329.6329.63500
28 Mar 202430.0930.0929.9329.9329.931,300
27 Mar 202429.7829.7829.7829.7829.78100
26 Mar 202429.1229.1229.1229.1229.12100
25 Mar 202429.1529.1529.1529.1529.15100
22 Mar 202429.2629.2629.2529.2529.25200
21 Mar 202429.6129.6129.6129.6129.61100
20 Mar 202428.8229.2628.8229.2629.26300
19 Mar 202428.7928.8228.7928.8228.822,600
18 Mar 202428.5728.5728.5728.5728.57-
18 Mar 20240.077 Dividend
15 Mar 202428.7628.7628.7628.7628.68100
14 Mar 202428.5628.5628.5628.5628.48100
13 Mar 202429.0129.0129.0129.0128.93-
12 Mar 202428.9928.9928.9928.9928.92-
11 Mar 202429.0529.0529.0529.0528.97100
08 Mar 202429.2329.2329.2329.2329.15100
07 Mar 202429.2929.2929.2729.2729.19100
06 Mar 202429.0829.0829.0829.0829.01100
05 Mar 202428.9928.9928.9928.9928.92100
04 Mar 202429.1429.1429.1429.1429.06-
01 Mar 202429.2429.2429.2429.2429.16100
29 Feb 202429.1629.1629.1629.1629.09100
28 Feb 202428.9528.9528.9528.9528.87-
27 Feb 202429.0829.0829.0829.0829.00100
26 Feb 202428.8528.8828.8428.8428.772,700
23 Feb 202428.8628.8628.8028.8028.72200
22 Feb 202428.6228.7228.6228.7228.64400
21 Feb 202428.6328.6728.6328.6328.56400
20 Feb 202428.7528.7528.6728.6728.59700
16 Feb 202429.0329.0329.0329.0328.95-
15 Feb 202429.3629.3629.3629.3629.29100
14 Feb 202428.4028.7328.4028.7328.661,300
13 Feb 202428.1528.1528.1528.1528.08100
12 Feb 202429.2629.2629.2629.2629.18100
09 Feb 202428.7628.7628.7628.7628.68-
08 Feb 202428.3628.3628.3628.3628.28100
07 Feb 202427.9827.9927.9827.9927.92200
06 Feb 202427.9928.0227.9928.0227.95300
05 Feb 202427.9727.9727.9727.9727.89100
02 Feb 202428.3728.3728.3728.3728.29100
01 Feb 202428.4028.4028.4028.4028.33100
31 Jan 202428.1528.1528.1528.1528.07200
30 Jan 202428.8628.8628.8428.8628.78700
29 Jan 202428.8228.9428.8228.9428.86400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...