New Zealand markets close in 42 minutes

SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.95-0.13 (-0.46%)
At close: 03:07PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202428.9528.9528.9528.9528.95-
27 Feb 202429.0829.0829.0829.0829.08100
26 Feb 202428.8528.8828.8428.8428.842,700
23 Feb 202428.8628.8628.8028.8028.80200
22 Feb 202428.6228.7228.6228.7228.72400
21 Feb 202428.6328.6728.6328.6328.63400
20 Feb 202428.7528.7528.6728.6728.67700
16 Feb 202429.0329.0329.0329.0329.03-
15 Feb 202429.3629.3629.3629.3629.36100
14 Feb 202428.4028.7328.4028.7328.731,300
13 Feb 202428.1528.1528.1528.1528.15100
12 Feb 202429.2629.2629.2629.2629.26100
09 Feb 202428.7628.7628.7628.7628.76-
08 Feb 202428.3628.3628.3628.3628.36100
07 Feb 202427.9827.9927.9827.9927.99200
06 Feb 202427.9928.0227.9928.0228.02300
05 Feb 202427.9727.9727.9727.9727.97100
02 Feb 202428.3728.3728.3728.3728.37100
01 Feb 202428.4028.4028.4028.4028.40100
31 Jan 202428.1528.1528.1528.1528.15200
30 Jan 202428.8628.8628.8428.8628.86700
29 Jan 202428.8228.9428.8228.9428.94400
26 Jan 202428.6728.6728.6728.6728.67100
25 Jan 202428.5828.5828.5828.5828.58100
24 Jan 202428.4028.4028.4028.4028.40100
23 Jan 202428.6028.6028.5828.6028.60300
22 Jan 202428.8028.8028.8028.8028.80100
19 Jan 202428.2228.2228.2228.2228.22-
18 Jan 202427.9027.9027.9027.9027.90100
17 Jan 202427.6627.6627.6627.6627.66100
16 Jan 202427.8727.8727.8727.8727.87100
12 Jan 202428.1628.1628.1628.1628.16100
11 Jan 202428.1928.1928.1928.1928.19100
10 Jan 202428.3028.3528.3028.3528.35100
09 Jan 202428.3028.3028.3028.3028.30300
08 Jan 202428.6028.6028.6028.6028.60100
05 Jan 202428.2328.2528.1828.1828.181,100
04 Jan 202428.3028.3028.3028.3028.30-
03 Jan 202428.6228.6428.3028.3028.30500
02 Jan 202429.1029.1029.0129.0129.01200
29 Dec 202329.2629.2729.1529.1529.15600
28 Dec 202329.6529.6529.4529.4929.49800
27 Dec 202329.5129.5329.5129.5329.53300
26 Dec 202329.2429.3929.2429.3929.39300
22 Dec 202329.0529.0529.0529.0529.05100
21 Dec 202328.8928.8928.8928.8928.89100
20 Dec 202328.7628.7628.4628.4628.46600
19 Dec 202328.7928.9228.7928.9228.92700
18 Dec 202328.5728.5728.4028.4028.40200
18 Dec 20230.189 Dividend
15 Dec 202328.7028.7628.6228.6228.43200
14 Dec 202328.8428.8428.8428.8428.65100
13 Dec 202328.0728.0728.0728.0727.89100
12 Dec 202327.1927.1927.1927.1927.01100
11 Dec 202327.2527.2527.2527.2527.07-
08 Dec 202327.0527.0727.0527.0726.89600
07 Dec 202326.7226.8926.7226.8926.72300
06 Dec 202326.6126.6126.6126.6126.43100
05 Dec 202326.7526.7526.6426.6426.46300
04 Dec 202326.9627.0126.9627.0126.83100
01 Dec 202326.6626.6626.6626.6626.48100
30 Nov 202325.9325.9325.9225.9225.75100
29 Nov 202325.8525.8525.8525.8525.68-
28 Nov 202325.7625.7625.7625.7625.59100
27 Nov 202325.8125.9225.8125.9225.74300
24 Nov 202326.0026.0026.0026.0025.83-
22 Nov 202325.9025.9025.9025.9025.73100
21 Nov 202325.7925.7925.7925.7925.62-
20 Nov 202325.8726.0725.8726.0725.90101,000
17 Nov 202325.9225.9925.9225.9925.82200,000
16 Nov 202325.7925.7925.6825.6825.51214,800
15 Nov 202326.1026.1026.1026.1025.93100
14 Nov 202326.0726.0726.0726.0725.90100
13 Nov 202324.7524.7524.7524.7524.59-
10 Nov 202324.5624.7424.5424.7424.57800
09 Nov 202324.6824.6824.4824.4824.32300
08 Nov 202325.0325.0324.7524.8124.6458,200
07 Nov 202325.0225.0225.0225.0224.86-
06 Nov 202325.1925.1925.1825.1825.01573,100
03 Nov 202325.3825.3825.3825.3825.21-
02 Nov 202324.7324.7324.7324.7324.57100
01 Nov 202323.9924.1423.9924.1423.98400
31 Oct 202324.0324.0324.0324.0323.87100
30 Oct 202323.8623.8623.8623.8623.71100
27 Oct 202323.6923.6923.6923.6923.53100
26 Oct 202323.9223.9223.9223.9223.76100
25 Oct 202323.8623.8623.8623.8623.71100
24 Oct 202324.1224.1224.1224.1223.96100
23 Oct 202324.0124.0423.9623.9623.80400
20 Oct 202324.1924.1924.1924.1924.03100
19 Oct 202324.4724.4724.4724.4724.31100
18 Oct 202324.8624.8624.8624.8624.70100
17 Oct 202325.3625.3625.3625.3625.19-
16 Oct 202325.1025.1025.1025.1024.93100
13 Oct 202324.6724.6724.6724.6724.51100
12 Oct 202324.9624.9624.9624.9624.79100
11 Oct 202325.4825.4825.4225.4225.26500
10 Oct 202325.5025.5025.3625.3625.197,500
09 Oct 202324.9825.1124.9825.1124.94600
06 Oct 202324.9224.9224.9224.9224.76100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...