SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:47PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
| 24 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
| 23 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| 22 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 19 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 18 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
| 17 Apr 2024 | 27.82 | 27.93 | 27.72 | 27.72 | 27.72 | 400 |
| 16 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 15 Apr 2024 | 28.13 | 28.15 | 28.12 | 28.14 | 28.14 | 1,800 |
| 12 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
| 11 Apr 2024 | 28.72 | 28.75 | 28.72 | 28.75 | 28.75 | 100 |
| 10 Apr 2024 | 28.70 | 28.70 | 28.57 | 28.62 | 28.62 | 3,100 |
| 09 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
| 08 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
| 05 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 04 Apr 2024 | 29.63 | 29.63 | 29.08 | 29.08 | 29.08 | 900 |
| 03 Apr 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 500 |
| 02 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
| 01 Apr 2024 | 29.75 | 29.75 | 29.63 | 29.63 | 29.63 | 500 |
| 28 Mar 2024 | 30.09 | 30.09 | 29.93 | 29.93 | 29.93 | 1,300 |
| 27 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 100 |
| 26 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
| 25 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
| 22 Mar 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | 200 |
| 21 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
| 20 Mar 2024 | 28.82 | 29.26 | 28.82 | 29.26 | 29.26 | 300 |
| 19 Mar 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | 2,600 |
| 18 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 18 Mar 2024 | 0.077 Dividend | |||||
| 15 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | 100 |
| 14 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | 100 |
| 13 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.93 | - |
| 12 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | - |
| 11 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | 100 |
| 08 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.15 | 100 |
| 07 Mar 2024 | 29.29 | 29.29 | 29.27 | 29.27 | 29.19 | 100 |
| 06 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.01 | 100 |
| 05 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.92 | 100 |
| 04 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.06 | - |
| 01 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | 100 |
| 29 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.09 | 100 |
| 28 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
| 27 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.00 | 100 |
| 26 Feb 2024 | 28.85 | 28.88 | 28.84 | 28.84 | 28.77 | 2,700 |
| 23 Feb 2024 | 28.86 | 28.86 | 28.80 | 28.80 | 28.72 | 200 |
| 22 Feb 2024 | 28.62 | 28.72 | 28.62 | 28.72 | 28.64 | 400 |
| 21 Feb 2024 | 28.63 | 28.67 | 28.63 | 28.63 | 28.56 | 400 |
| 20 Feb 2024 | 28.75 | 28.75 | 28.67 | 28.67 | 28.59 | 700 |
| 16 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.95 | - |
| 15 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.29 | 100 |
| 14 Feb 2024 | 28.40 | 28.73 | 28.40 | 28.73 | 28.66 | 1,300 |
| 13 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.08 | 100 |
| 12 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | 100 |
| 09 Feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | - |
| 08 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.28 | 100 |
| 07 Feb 2024 | 27.98 | 27.99 | 27.98 | 27.99 | 27.92 | 200 |
| 06 Feb 2024 | 27.99 | 28.02 | 27.99 | 28.02 | 27.95 | 300 |
| 05 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | 100 |
| 02 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.29 | 100 |
| 01 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 100 |
| 31 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.07 | 200 |
| 30 Jan 2024 | 28.86 | 28.86 | 28.84 | 28.86 | 28.78 | 700 |
| 29 Jan 2024 | 28.82 | 28.94 | 28.82 | 28.94 | 28.86 | 400 |
| 26 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.59 | 100 |
| 25 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.50 | 100 |
| 24 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 100 |
| 23 Jan 2024 | 28.60 | 28.60 | 28.58 | 28.60 | 28.52 | 300 |
| 22 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | 100 |
| 19 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.14 | - |
| 18 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.83 | 100 |
| 17 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.59 | 100 |
| 16 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.80 | 100 |
| 12 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | 100 |
| 11 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.11 | 100 |
| 10 Jan 2024 | 28.30 | 28.35 | 28.30 | 28.35 | 28.28 | 100 |
| 09 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | 300 |
| 08 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 100 |
| 05 Jan 2024 | 28.23 | 28.25 | 28.18 | 28.18 | 28.10 | 1,100 |
| 04 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.23 | - |
| 03 Jan 2024 | 28.62 | 28.64 | 28.30 | 28.30 | 28.22 | 500 |
| 02 Jan 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 28.93 | 200 |
| 29 Dec 2023 | 29.26 | 29.27 | 29.15 | 29.15 | 29.07 | 600 |
| 28 Dec 2023 | 29.65 | 29.65 | 29.45 | 29.49 | 29.41 | 800 |
| 27 Dec 2023 | 29.51 | 29.53 | 29.51 | 29.53 | 29.46 | 300 |
| 26 Dec 2023 | 29.24 | 29.39 | 29.24 | 29.39 | 29.31 | 300 |
| 22 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | 100 |
| 21 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | 100 |
| 20 Dec 2023 | 28.76 | 28.76 | 28.46 | 28.46 | 28.39 | 600 |
| 19 Dec 2023 | 28.79 | 28.92 | 28.79 | 28.92 | 28.85 | 700 |
| 18 Dec 2023 | 28.57 | 28.57 | 28.40 | 28.40 | 28.33 | 200 |
| 18 Dec 2023 | 0.189 Dividend | |||||
| 15 Dec 2023 | 28.70 | 28.76 | 28.62 | 28.62 | 28.36 | 200 |
| 14 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.57 | 100 |
| 13 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 27.81 | 100 |
| 12 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.94 | 100 |
| 11 Dec 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.99 | - |
| 08 Dec 2023 | 27.05 | 27.07 | 27.05 | 27.07 | 26.82 | 600 |
| 07 Dec 2023 | 26.72 | 26.89 | 26.72 | 26.89 | 26.64 | 300 |
| 06 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.36 | 100 |
| 05 Dec 2023 | 26.75 | 26.75 | 26.64 | 26.64 | 26.39 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.