SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 30 Nov 2023 | 25.93 | 25.93 | 25.92 | 25.92 | 25.92 | 100 |
| 29 Nov 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 Nov 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| 27 Nov 2023 | 25.81 | 25.92 | 25.81 | 25.92 | 25.92 | 300 |
| 24 Nov 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Nov 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 21 Nov 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 Nov 2023 | 25.87 | 26.07 | 25.87 | 26.07 | 26.07 | 101,000 |
| 17 Nov 2023 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | 200,000 |
| 16 Nov 2023 | 25.79 | 25.79 | 25.68 | 25.68 | 25.68 | 214,800 |
| 15 Nov 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| 14 Nov 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
| 13 Nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 10 Nov 2023 | 24.56 | 24.74 | 24.54 | 24.74 | 24.74 | 800 |
| 09 Nov 2023 | 24.68 | 24.68 | 24.48 | 24.48 | 24.48 | 300 |
| 08 Nov 2023 | 25.03 | 25.03 | 24.75 | 24.81 | 24.81 | 58,200 |
| 07 Nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 06 Nov 2023 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | 573,100 |
| 03 Nov 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 02 Nov 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 01 Nov 2023 | 23.99 | 24.14 | 23.99 | 24.14 | 24.14 | 400 |
| 31 Oct 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
| 30 Oct 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
| 27 Oct 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 100 |
| 26 Oct 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
| 25 Oct 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
| 24 Oct 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 23 Oct 2023 | 24.01 | 24.04 | 23.96 | 23.96 | 23.96 | 400 |
| 20 Oct 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 100 |
| 19 Oct 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| 18 Oct 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
| 17 Oct 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 16 Oct 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
| 13 Oct 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| 12 Oct 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 100 |
| 11 Oct 2023 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | 500 |
| 10 Oct 2023 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | 7,500 |
| 09 Oct 2023 | 24.98 | 25.11 | 24.98 | 25.11 | 25.11 | 600 |
| 06 Oct 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 05 Oct 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 04 Oct 2023 | 24.70 | 24.76 | 24.70 | 24.76 | 24.76 | 2,200 |
| 03 Oct 2023 | 24.66 | 24.69 | 24.66 | 24.67 | 24.67 | 1,100 |
| 02 Oct 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| 29 Sept 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| 28 Sept 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 27 Sept 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 26 Sept 2023 | 25.00 | 25.01 | 24.93 | 24.93 | 24.93 | 800 |
| 25 Sept 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
| 22 Sept 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 21 Sept 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
| 20 Sept 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
| 19 Sept 2023 | 25.94 | 25.94 | 25.81 | 25.81 | 25.81 | 200 |
| 18 Sept 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 18 Sept 2023 | 0.097 Dividend | |||||
| 15 Sept 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | - |
| 14 Sept 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.27 | - |
| 13 Sept 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 100 |
| 12 Sept 2023 | 26.19 | 26.20 | 26.09 | 26.09 | 25.99 | 1,800 |
| 11 Sept 2023 | 26.18 | 26.18 | 26.12 | 26.12 | 26.02 | 15,600 |
| 08 Sept 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.98 | - |
| 07 Sept 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | - |
| 06 Sept 2023 | 26.38 | 26.39 | 26.38 | 26.39 | 26.29 | 100 |
| 05 Sept 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.35 | - |
| 01 Sept 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.13 | - |
| 31 Aug 2023 | 27.00 | 27.00 | 26.96 | 26.96 | 26.86 | 1,100 |
| 30 Aug 2023 | 27.00 | 27.00 | 26.95 | 26.95 | 26.85 | 3,000 |
| 29 Aug 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | - |
| 28 Aug 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.38 | 100 |
| 25 Aug 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.17 | - |
| 24 Aug 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.12 | - |
| 23 Aug 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.33 | 100 |
| 22 Aug 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | - |
| 21 Aug 2023 | 26.22 | 26.22 | 26.20 | 26.20 | 26.10 | 100 |
| 18 Aug 2023 | 26.32 | 26.32 | 26.31 | 26.31 | 26.21 | 100 |
| 17 Aug 2023 | 26.47 | 26.55 | 26.18 | 26.19 | 26.09 | 900 |
| 16 Aug 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.37 | - |
| 15 Aug 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.69 | - |
| 14 Aug 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.96 | 100 |
| 11 Aug 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.08 | 100 |
| 10 Aug 2023 | 27.25 | 27.25 | 27.23 | 27.23 | 27.13 | 200 |
| 09 Aug 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.23 | - |
| 08 Aug 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.41 | 100 |
| 07 Aug 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.65 | 100 |
| 04 Aug 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.46 | 100 |
| 03 Aug 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.51 | - |
| 02 Aug 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.63 | - |
| 01 Aug 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.81 | - |
| 31 Jul 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.90 | 100 |
| 28 Jul 2023 | 27.82 | 27.82 | 27.78 | 27.79 | 27.69 | 400 |
| 27 Jul 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | 100 |
| 26 Jul 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.59 | 100 |
| 25 Jul 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.42 | - |
| 24 Jul 2023 | 27.39 | 27.50 | 27.39 | 27.50 | 27.40 | 500 |
| 21 Jul 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.25 | 200 |
| 20 Jul 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.35 | - |
| 19 Jul 2023 | 27.72 | 27.72 | 27.55 | 27.68 | 27.58 | 500 |
| 18 Jul 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.43 | 100 |
| 17 Jul 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.07 | 100 |
| 14 Jul 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.