SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.05

-0.33

(-1.06%)

As of 03:59PM EDT. Market open.

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	31.05	31.05	31.05	31.05	31.05	100
04 Oct 2024	31.14	31.38	31.14	31.38	31.38	1,400
03 Oct 2024	30.82	30.86	30.82	30.86	30.86	300
02 Oct 2024	31.10	31.10	31.10	31.10	31.10	300
01 Oct 2024	31.48	31.48	31.08	31.19	31.19	8,200
30 Sept 2024	31.35	31.64	31.35	31.64	31.64	2,500
27 Sept 2024	31.65	31.65	31.47	31.50	31.50	1,300
26 Sept 2024	31.30	31.34	31.29	31.29	31.29	900
25 Sept 2024	31.10	31.14	31.07	31.07	31.07	4,000
24 Sept 2024	31.46	31.46	31.46	31.46	31.46	100
23 Sept 2024	31.49	31.49	31.49	31.49	31.49	200
23 Sept 2024	0.116 Dividend
20 Sept 2024	31.78	31.78	31.58	31.58	31.46	800
19 Sept 2024	31.86	31.96	31.77	31.96	31.84	1,500
18 Sept 2024	31.32	31.32	31.32	31.32	31.21	1,000
17 Sept 2024	31.28	31.28	31.28	31.28	31.16	100
16 Sept 2024	30.97	31.09	30.97	31.08	30.96	900
13 Sept 2024	30.91	30.91	30.91	30.91	30.80	100
12 Sept 2024	30.07	30.22	30.07	30.18	30.07	2,600
11 Sept 2024	29.31	29.81	29.31	29.81	29.70	100
10 Sept 2024	29.70	29.77	29.70	29.77	29.66	500
09 Sept 2024	29.85	29.85	29.85	29.85	29.74	100
06 Sept 2024	30.46	30.46	29.95	29.95	29.84	400
05 Sept 2024	30.51	30.51	30.48	30.50	30.39	500
04 Sept 2024	30.66	30.66	30.66	30.66	30.55	100
03 Sept 2024	31.48	31.48	30.71	30.71	30.59	8,100
30 Aug 2024	31.52	31.65	31.52	31.65	31.53	600
29 Aug 2024	31.50	31.70	31.44	31.48	31.36	1,100
28 Aug 2024	31.30	31.30	31.30	31.30	31.18	100
27 Aug 2024	31.34	31.40	31.31	31.35	31.24	70,800
26 Aug 2024	31.61	31.72	31.56	31.56	31.44	2,800
23 Aug 2024	31.47	31.60	31.43	31.59	31.47	3,200
22 Aug 2024	30.74	30.74	30.62	30.62	30.51	1,000
21 Aug 2024	30.79	30.86	30.79	30.86	30.74	700
20 Aug 2024	30.59	30.60	30.51	30.51	30.40	16,100
19 Aug 2024	30.75	30.79	30.74	30.79	30.67	10,700
16 Aug 2024	30.54	30.58	30.52	30.57	30.46	2,800
15 Aug 2024	30.57	30.57	30.46	30.49	30.38	1,300
14 Aug 2024	30.13	30.13	29.73	29.77	29.66	900
13 Aug 2024	29.74	29.89	29.63	29.89	29.78	3,100
12 Aug 2024	29.61	29.61	29.36	29.37	29.26	1,100
09 Aug 2024	29.70	29.70	29.70	29.70	29.59	100
08 Aug 2024	29.70	29.70	29.70	29.70	29.59	100
07 Aug 2024	29.67	29.67	29.19	29.19	29.08	8,200
06 Aug 2024	29.57	29.59	29.50	29.50	29.39	1,000
05 Aug 2024	29.36	29.39	29.04	29.11	29.00	3,000
02 Aug 2024	30.11	30.11	30.11	30.11	30.00	100
01 Aug 2024	32.09	32.09	31.09	31.09	30.98	300
31 Jul 2024	31.98	31.98	31.98	31.98	31.86	100
30 Jul 2024	31.84	31.84	31.84	31.84	31.73	20,000
29 Jul 2024	31.61	31.64	31.51	31.60	31.48	800
26 Jul 2024	31.76	31.76	31.76	31.76	31.64	100
25 Jul 2024	31.14	31.43	31.14	31.31	31.20	2,000
24 Jul 2024	31.43	31.43	30.84	30.84	30.72	18,400
23 Jul 2024	31.43	31.43	31.43	31.43	31.32	100
22 Jul 2024	31.20	31.20	31.20	31.20	31.08	100
19 Jul 2024	30.67	30.67	30.67	30.67	30.56	100
18 Jul 2024	31.23	31.23	30.93	30.93	30.82	700
17 Jul 2024	31.52	31.52	31.40	31.40	31.28	1,000
16 Jul 2024	31.57	31.57	31.57	31.57	31.46	100
15 Jul 2024	30.62	30.62	30.47	30.47	30.36	6,200
12 Jul 2024	30.23	30.23	30.14	30.14	30.03	100
11 Jul 2024	29.88	29.88	29.88	29.88	29.77	100
10 Jul 2024	28.93	28.93	28.93	28.93	28.83	-
09 Jul 2024	28.71	28.71	28.60	28.66	28.55	2,000
08 Jul 2024	28.77	28.77	28.77	28.77	28.67	100
05 Jul 2024	28.64	28.64	28.64	28.64	28.53	100
03 Jul 2024	28.83	28.83	28.83	28.83	28.72	100
02 Jul 2024	28.79	28.84	28.79	28.84	28.73	700
01 Jul 2024	28.67	28.67	28.67	28.67	28.56	100
28 Jun 2024	28.98	28.98	28.98	28.98	28.87	100
27 Jun 2024	28.63	28.72	28.63	28.72	28.61	2,900
26 Jun 2024	28.61	28.61	28.61	28.61	28.50	100
25 Jun 2024	28.64	28.64	28.64	28.64	28.53	100
24 Jun 2024	28.91	28.91	28.91	28.91	28.80	100
24 Jun 2024	0.112 Dividend
21 Jun 2024	28.80	28.85	28.80	28.85	28.63	2,500
20 Jun 2024	28.75	28.75	28.75	28.75	28.54	100
18 Jun 2024	28.99	28.99	28.88	28.88	28.67	2,300
17 Jun 2024	28.46	28.81	28.46	28.81	28.59	1,400
14 Jun 2024	28.52	28.53	28.52	28.53	28.31	900
13 Jun 2024	29.00	29.00	29.00	29.00	28.78	-
12 Jun 2024	29.28	29.28	29.28	29.28	29.06	100
11 Jun 2024	28.56	28.80	28.56	28.80	28.58	1,200
10 Jun 2024	28.89	28.89	28.89	28.89	28.67	100
07 Jun 2024	29.23	29.23	29.04	29.04	28.82	5,300
06 Jun 2024	29.32	29.32	29.32	29.32	29.10	100
05 Jun 2024	29.49	29.50	29.49	29.50	29.28	4,300
04 Jun 2024	29.60	29.60	29.22	29.22	29.00	800
03 Jun 2024	29.60	29.63	29.60	29.63	29.41	1,000
31 May 2024	29.78	29.87	29.78	29.87	29.64	1,700
30 May 2024	29.43	29.44	29.43	29.44	29.22	600
29 May 2024	29.16	29.39	29.11	29.11	28.89	900
28 May 2024	29.43	29.43	29.43	29.43	29.21	-
24 May 2024	29.52	29.52	29.52	29.52	29.30	200
23 May 2024	29.37	29.37	29.29	29.29	29.07	200
22 May 2024	29.88	29.88	29.67	29.69	29.47	2,200
21 May 2024	29.88	29.88	29.88	29.88	29.65	100
20 May 2024	29.92	29.92	29.92	29.92	29.69	100
17 May 2024	29.94	29.94	29.94	29.94	29.71	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,555.99-40.88(-0.32%)

NZD/USD0.6125-0.0004(-0.06%)

ALL ORDS8,443.70-35.30(-0.42%)

OIL73.75-3.39(-4.39%)

GOLD2,632.70-33.30(-1.25%)

SPDR S&P SmallCap 600 ESG ETF (ESIX)

NZX 50
12,555.99
-40.88(-0.32%)

NZD/USD
0.6125
-0.0004(-0.06%)

ALL ORDS
8,443.70
-35.30(-0.42%)

OIL
73.75
-3.39(-4.39%)

GOLD
2,632.70
-33.30(-1.25%)