SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.71

-0.10

(-0.33%)

At close: 03:47PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	29.62	29.71	29.62	29.71	29.71	500
May 09, 2024	29.81	29.81	29.81	29.81	29.81	-
May 08, 2024	29.40	29.45	29.40	29.45	29.45	200
May 07, 2024	29.53	29.53	29.53	29.53	29.53	100
May 06, 2024	29.44	29.44	29.44	29.44	29.44	100
May 03, 2024	29.12	29.12	29.12	29.12	29.12	100
May 02, 2024	28.88	28.88	28.88	28.88	28.88	100
May 01, 2024	28.43	28.43	28.43	28.43	28.43	100
Apr 30, 2024	28.62	28.62	28.38	28.38	28.38	700
Apr 29, 2024	28.88	28.88	28.88	28.88	28.88	100
Apr 26, 2024	28.70	28.70	28.70	28.70	28.70	100
Apr 25, 2024	28.48	28.48	28.48	28.48	28.48	100
Apr 24, 2024	28.70	28.70	28.70	28.70	28.70	100
Apr 23, 2024	28.76	28.76	28.76	28.76	28.76	100
Apr 22, 2024	28.20	28.20	28.20	28.20	28.20	100
Apr 19, 2024	27.99	27.99	27.99	27.99	27.99	-
Apr 18, 2024	27.70	27.70	27.70	27.70	27.70	100
Apr 17, 2024	27.82	27.93	27.72	27.72	27.72	400
Apr 16, 2024	27.97	27.97	27.97	27.97	27.97	100
Apr 15, 2024	28.13	28.15	28.12	28.14	28.14	1,800
Apr 12, 2024	28.34	28.34	28.34	28.34	28.34	100
Apr 11, 2024	28.72	28.75	28.72	28.75	28.75	100
Apr 10, 2024	28.70	28.70	28.57	28.62	28.62	3,100
Apr 09, 2024	29.44	29.44	29.44	29.44	29.44	100
Apr 08, 2024	29.38	29.38	29.38	29.38	29.38	100
Apr 05, 2024	29.21	29.21	29.21	29.21	29.21	100
Apr 04, 2024	29.63	29.63	29.08	29.08	29.08	900
Apr 03, 2024	29.25	29.28	29.25	29.28	29.28	500
Apr 02, 2024	29.09	29.09	29.09	29.09	29.09	100
Apr 01, 2024	29.75	29.75	29.63	29.63	29.63	500
Mar 28, 2024	30.09	30.09	29.93	29.93	29.93	1,300
Mar 27, 2024	29.78	29.78	29.78	29.78	29.78	100
Mar 26, 2024	29.12	29.12	29.12	29.12	29.12	100
Mar 25, 2024	29.15	29.15	29.15	29.15	29.15	100
Mar 22, 2024	29.26	29.26	29.25	29.25	29.25	200
Mar 21, 2024	29.61	29.61	29.61	29.61	29.61	100
Mar 20, 2024	28.82	29.26	28.82	29.26	29.26	300
Mar 19, 2024	28.79	28.82	28.79	28.82	28.82	2,600
Mar 18, 2024	28.57	28.57	28.57	28.57	28.57	-
Mar 18, 2024	0.077 Dividend
Mar 15, 2024	28.76	28.76	28.76	28.76	28.68	100
Mar 14, 2024	28.56	28.56	28.56	28.56	28.48	100
Mar 13, 2024	29.01	29.01	29.01	29.01	28.93	-
Mar 12, 2024	28.99	28.99	28.99	28.99	28.92	-
Mar 11, 2024	29.05	29.05	29.05	29.05	28.97	100
Mar 08, 2024	29.23	29.23	29.23	29.23	29.15	100
Mar 07, 2024	29.29	29.29	29.27	29.27	29.19	100
Mar 06, 2024	29.08	29.08	29.08	29.08	29.01	100
Mar 05, 2024	28.99	28.99	28.99	28.99	28.92	100
Mar 04, 2024	29.14	29.14	29.14	29.14	29.06	-
Mar 01, 2024	29.24	29.24	29.24	29.24	29.16	100
Feb 29, 2024	29.16	29.16	29.16	29.16	29.09	100
Feb 28, 2024	28.95	28.95	28.95	28.95	28.87	-
Feb 27, 2024	29.08	29.08	29.08	29.08	29.00	100
Feb 26, 2024	28.85	28.88	28.84	28.84	28.77	2,700
Feb 23, 2024	28.86	28.86	28.80	28.80	28.72	200
Feb 22, 2024	28.62	28.72	28.62	28.72	28.64	400
Feb 21, 2024	28.63	28.67	28.63	28.63	28.56	400
Feb 20, 2024	28.75	28.75	28.67	28.67	28.59	700
Feb 16, 2024	29.03	29.03	29.03	29.03	28.95	-
Feb 15, 2024	29.36	29.36	29.36	29.36	29.29	100
Feb 14, 2024	28.40	28.73	28.40	28.73	28.66	1,300
Feb 13, 2024	28.15	28.15	28.15	28.15	28.08	100
Feb 12, 2024	29.26	29.26	29.26	29.26	29.18	100
Feb 09, 2024	28.76	28.76	28.76	28.76	28.68	-
Feb 08, 2024	28.36	28.36	28.36	28.36	28.28	100
Feb 07, 2024	27.98	27.99	27.98	27.99	27.92	200
Feb 06, 2024	27.99	28.02	27.99	28.02	27.95	300
Feb 05, 2024	27.97	27.97	27.97	27.97	27.89	100
Feb 02, 2024	28.37	28.37	28.37	28.37	28.29	100
Feb 01, 2024	28.40	28.40	28.40	28.40	28.33	100
Jan 31, 2024	28.15	28.15	28.15	28.15	28.07	200
Jan 30, 2024	28.86	28.86	28.84	28.86	28.78	700
Jan 29, 2024	28.82	28.94	28.82	28.94	28.86	400
Jan 26, 2024	28.67	28.67	28.67	28.67	28.59	100
Jan 25, 2024	28.58	28.58	28.58	28.58	28.50	100
Jan 24, 2024	28.40	28.40	28.40	28.40	28.32	100
Jan 23, 2024	28.60	28.60	28.58	28.60	28.52	300
Jan 22, 2024	28.80	28.80	28.80	28.80	28.72	100
Jan 19, 2024	28.22	28.22	28.22	28.22	28.14	-
Jan 18, 2024	27.90	27.90	27.90	27.90	27.83	100
Jan 17, 2024	27.66	27.66	27.66	27.66	27.59	100
Jan 16, 2024	27.87	27.87	27.87	27.87	27.80	100
Jan 12, 2024	28.16	28.16	28.16	28.16	28.08	100
Jan 11, 2024	28.19	28.19	28.19	28.19	28.11	100
Jan 10, 2024	28.30	28.35	28.30	28.35	28.28	100
Jan 09, 2024	28.30	28.30	28.30	28.30	28.23	300
Jan 08, 2024	28.60	28.60	28.60	28.60	28.53	100
Jan 05, 2024	28.23	28.25	28.18	28.18	28.10	1,100
Jan 04, 2024	28.30	28.30	28.30	28.30	28.23	-
Jan 03, 2024	28.62	28.64	28.30	28.30	28.22	500
Jan 02, 2024	29.10	29.10	29.01	29.01	28.93	200
Dec 29, 2023	29.26	29.27	29.15	29.15	29.07	600
Dec 28, 2023	29.65	29.65	29.45	29.49	29.41	800
Dec 27, 2023	29.51	29.53	29.51	29.53	29.46	300
Dec 26, 2023	29.24	29.39	29.24	29.39	29.31	300
Dec 22, 2023	29.05	29.05	29.05	29.05	28.97	100
Dec 21, 2023	28.89	28.89	28.89	28.89	28.82	100
Dec 20, 2023	28.76	28.76	28.46	28.46	28.39	600
Dec 19, 2023	28.79	28.92	28.79	28.92	28.85	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,317.62-15.70(-0.02%)

SPDR S&P SmallCap 600 ESG ETF (ESIX)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,317.62
-15.70(-0.02%)