New Zealand markets closed

SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.18+0.08 (+0.31%)
At close: 03:40PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202227.2027.2027.1827.1827.18300
01 Dec 202227.1027.1027.1027.1027.10-
30 Nov 202227.1027.1027.1027.1027.10-
29 Nov 202226.5026.5026.5026.5026.50100
28 Nov 202226.3626.3626.3626.3626.36-
25 Nov 202226.8926.8926.8926.8926.89-
23 Nov 202226.8226.8226.8226.8226.82100
22 Nov 202226.8126.8126.8126.8126.81-
21 Nov 202226.5126.5126.5126.5126.51-
18 Nov 202226.5726.5726.5726.5726.57100
17 Nov 202226.3926.3926.3926.3926.39-
16 Nov 202226.5026.5026.5026.5026.50100
15 Nov 202226.9026.9026.9026.9026.90100
14 Nov 202226.6126.6126.6126.6126.61-
11 Nov 202226.8926.8926.8926.8926.89100
10 Nov 202226.7626.7626.7626.7626.76-
09 Nov 202225.2825.2825.2825.2825.28-
08 Nov 202225.9025.9025.9025.9025.90-
07 Nov 202225.6725.8625.6725.8625.86400
04 Nov 202225.5725.5725.5725.5725.57100
03 Nov 202225.2225.2225.2225.2225.22100
02 Nov 202225.5525.5525.3525.3525.35300
01 Nov 202226.2326.2326.2326.2326.23100
31 Oct 202226.2526.2526.1826.1826.18200
28 Oct 202226.1826.1826.1826.1826.18100
27 Oct 202225.6025.6025.6025.6025.60-
26 Oct 202225.5825.5825.5825.5825.58100
25 Oct 202225.4525.4525.4525.4525.45100
24 Oct 202224.9024.9024.9024.9024.90-
21 Oct 202224.6924.6924.6924.6924.69-
20 Oct 202224.1224.1224.1224.1224.12-
19 Oct 202224.4424.4424.4424.4424.44-
18 Oct 202224.8024.8024.8024.8024.80100
17 Oct 202224.5524.5524.5524.5524.55100
14 Oct 202223.9623.9623.9123.9123.91200
13 Oct 202224.4724.4724.4724.4724.47100
12 Oct 202223.8723.8723.8723.8723.87100
11 Oct 202223.9924.0223.9924.0224.02100
10 Oct 202223.9823.9823.9823.9823.98100
07 Oct 202223.9423.9423.9423.9423.94-
06 Oct 202224.6224.6224.5224.5224.52400
05 Oct 202224.6424.6424.6424.6424.64-
04 Oct 202224.7524.7524.7524.7524.75100
03 Oct 202223.8923.8923.8923.8923.89100
30 Sept 202223.3223.3223.3223.3223.32-
29 Sept 202223.3323.4023.3323.4023.40600
28 Sept 202223.9323.9323.9323.9323.93100
27 Sept 202223.3823.3823.2923.2923.29200
26 Sept 202223.6223.6223.3223.3223.32200
23 Sept 202223.5123.6023.5123.6023.60100
22 Sept 202224.1724.1724.1724.1724.17100
21 Sept 202224.7124.7124.7124.7124.71100
20 Sept 202224.9724.9724.9724.9724.97100
19 Sept 202225.2825.2825.2725.2725.27100
19 Sept 20220.091 Dividend
16 Sept 202225.0825.0825.0825.0824.99-
15 Sept 202225.2425.2425.2425.2425.14100
14 Sept 202225.2325.4025.2325.4025.31100
13 Sept 202225.9325.9325.4525.4525.36200
12 Sept 202226.4526.4526.4526.4526.35100
09 Sept 202226.1326.1326.1326.1326.03-
08 Sept 202225.6125.6125.6125.6125.52100
07 Sept 202225.4925.4925.4925.4925.40-
06 Sept 202225.0325.0325.0325.0324.94100
02 Sept 202225.4025.4025.4025.4025.30100
01 Sept 202225.5625.5625.5625.5625.47100
31 Aug 202225.9125.9125.9125.9125.81100
30 Aug 202226.1226.1426.1226.1426.051,300
29 Aug 202226.5226.5226.5226.5226.43-
26 Aug 202226.7926.7926.7926.7926.69-
25 Aug 202227.4727.6027.4727.6027.50500
24 Aug 202227.1527.1527.1327.1327.04300
23 Aug 202227.0327.0327.0327.0326.93-
22 Aug 202227.0227.0627.0227.0626.96100
19 Aug 202227.7427.7427.7027.7027.60200
18 Aug 202228.2328.2328.2328.2328.12-
17 Aug 202228.0028.0028.0028.0027.901,400
16 Aug 202228.4828.4828.3228.3428.24300
15 Aug 202228.2028.2028.2028.2028.10100
12 Aug 202227.7928.0827.7928.0827.98400
11 Aug 202227.6427.6427.6427.6427.54-
10 Aug 202227.5027.5027.5027.5027.40100
09 Aug 202226.8026.8026.8026.8026.71100
08 Aug 202227.2727.2727.2727.2727.17-
05 Aug 202227.1027.1027.1027.1027.01-
04 Aug 202227.0327.0326.9626.9626.87200
03 Aug 202227.2627.2627.2627.2627.16-
02 Aug 202227.0227.0227.0227.0226.92100
01 Aug 202227.2627.2627.2627.2627.16200
29 Jul 202227.1627.1627.1627.1627.06100
28 Jul 202226.9226.9226.9226.9226.83100
27 Jul 202226.6126.6126.6126.6126.51100
26 Jul 202226.0026.0026.0026.0025.91-
25 Jul 202226.1326.1326.1326.1326.04100
22 Jul 202225.9425.9425.9425.9425.85100
21 Jul 202226.1626.1626.1626.1626.07100
20 Jul 202226.1026.1026.1026.1026.01100
19 Jul 202225.7425.7425.7425.7425.65-
18 Jul 202224.8924.8924.8924.8924.79100
15 Jul 202224.8624.8624.8624.8624.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...