Get the Stockscreener App
33.88
1.56%
0.5219
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History
The historical daily chart and data for Spdr S P Smallcap 600 Esg Etf stock (ESIX), show that the latest closing stock price as of November 22, 2024, is $33.88.
- Spdr S P Smallcap 600 Esg Etf all-time high stock price is $34.21, occurred on November 11, 2024.
- The lowest Spdr S P Smallcap 600 Esg Etf stock price recorded was $23.69 on October 27, 2023. Since then, Spdr S P Smallcap 600 Esg Etf's stock price has risen over 43.04% to $33.88 now.
- The 52-week high stock price for ESIX is $34.21, representing a 0.96% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ESIX is $25.76, indicating a -23.98% decrease from the current share price, occurred on November 28, 2023.
The table below shows more information about ESIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $33.88 | $33.69 | $0.194 | 1,075.0 | +1.56% |
| Nov 21, 2024 | $33.41 | $33.36 | $0.0479 | 901.0 | +1.68% |
| Nov 20, 2024 | $32.81 | $32.62 | $0.1876 | 303.0 | +0.09% |
| Nov 19, 2024 | $32.78 | $32.78 | $0.00 | 139.0 | +0.09% |
| Nov 18, 2024 | $32.90 | $32.75 | $0.149 | 1,153.0 | -0.12% |
| Nov 15, 2024 | $32.82 | $32.79 | $0.0277 | 207.0 | -0.81% |
| Nov 14, 2024 | $33.06 | $33.02 | $0.04 | 358.0 | -1.02% |
| Nov 13, 2024 | $33.60 | $33.40 | $0.20 | 1,495.0 | -0.52% |
| Nov 12, 2024 | $33.58 | $33.58 | $0.00 | 104.0 | -1.51% |
| Nov 11, 2024 | $34.21 | $34.09 | $0.1193 | 1,158.0 | +1.43% |
| Nov 08, 2024 | $33.61 | $33.57 | $0.0358 | 1,415.0 | +0.38% |
| Nov 07, 2024 | $33.48 | $33.48 | $0.00 | 17.00 | -0.73% |
| Nov 06, 2024 | $33.83 | $33.71 | $0.12 | 3,280.0 | +5.93% |
| Nov 05, 2024 | $31.84 | $31.83 | $0.0104 | 206.0 | +2.13% |
| Nov 04, 2024 | $31.18 | $31.18 | $0.00 | 15,007.0 | +0.54% |
| Nov 01, 2024 | $31.28 | $31.01 | $0.2699 | 8,140.0 | +0.05% |
| Oct 31, 2024 | $30.99 | $30.99 | $0.00 | 53.00 | -1.46% |
| Oct 30, 2024 | $31.45 | $31.45 | $0.00 | 13.00 | +0.35% |
| Oct 29, 2024 | $31.34 | $31.34 | $0.00 | 177.0 | -0.65% |
| Oct 28, 2024 | $31.59 | $31.55 | $0.04 | 441.0 | +1.58% |
| Oct 25, 2024 | $31.31 | $31.04 | $0.2663 | 8,437.0 | -0.52% |
| Oct 24, 2024 | $31.23 | $31.15 | $0.08 | 2,668.0 | +0.47% |
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Smallcap 600 Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Smallcap 600 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.21 | $31.01 | $3.20 | 36,033.0 | +9.32% |
| Oct, 2024 | $32.20 | $30.82 | $1.38 | 30,773.0 | -2.04% |
| Sep, 2024 | $31.96 | $29.30 | $2.65 | 25,644.0 | -0.03% |
| Aug, 2024 | $32.09 | $29.04 | $3.05 | 129,183.0 | -1.02% |
| Jul, 2024 | $31.98 | $28.60 | $3.38 | 52,503.0 | +10.34% |
| Jun, 2024 | $29.63 | $28.46 | $1.17 | 23,187.0 | -2.98% |
| May, 2024 | $30.17 | $28.43 | $1.74 | 15,194.0 | +5.26% |
| Apr, 2024 | $29.76 | $27.70 | $2.06 | 8,464.0 | -5.21% |
| Mar, 2024 | $30.09 | $28.56 | $1.53 | 4,706.0 | +2.64% |
| Feb, 2024 | $29.36 | $27.96 | $1.40 | 6,336.0 | +3.61% |
| Jan, 2024 | $29.10 | $27.66 | $1.44 | 4,111.0 | -3.42% |
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.65 | $26.61 | $3.04 | 5,193.0 | +12.43% |
| Nov, 2023 | $26.10 | $23.99 | $2.11 | 1,149,131.0 | +7.89% |
| Oct, 2023 | $25.50 | $23.69 | $1.81 | 12,750.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):