Get the Stockscreener App
31.38
1.68%
-0.5355
State Street Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History
The historical daily chart and data for State Street Spdr S P Smallcap 600 Esg Etf stock (ESIX), show that the latest closing stock price as of March 12, 2026, is $31.38.
- State Street Spdr S P Smallcap 600 Esg Etf all-time high stock price is $34.58, occurred on November 25, 2024.
- The lowest State Street Spdr S P Smallcap 600 Esg Etf stock price recorded was $0.00 on February 20, 2025. Since then, State Street Spdr S P Smallcap 600 Esg Etf's stock price has risen over to $31.38 now.
- The 52-week high stock price for ESIX is $34.31, representing a 9.34% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for ESIX is $24.42, indicating a -22.18% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Mar 12, 2026 | $31.31 | $31.31 | $0.00 | 27.00 | -1.90% |
| Mar 11, 2026 | $31.92 | $31.92 | $0.00 | 13.00 | -0.35% |
| Mar 10, 2026 | $32.03 | $32.03 | $0.00 | 51.00 | -0.54% |
| Mar 09, 2026 | $32.20 | $32.20 | $0.00 | 113.0 | +0.28% |
| Mar 06, 2026 | $32.21 | $32.11 | $0.0977 | 409.0 | -2.46% |
| Mar 05, 2026 | $32.92 | $32.92 | $0.00 | 227.0 | -1.67% |
| Mar 04, 2026 | $33.48 | $33.48 | $0.00 | 84.00 | +0.54% |
| Mar 03, 2026 | $33.30 | $33.30 | $0.00 | 68.00 | -0.94% |
| Mar 02, 2026 | $33.62 | $33.49 | $0.1286 | 429.0 | +0.69% |
| Feb 27, 2026 | $33.40 | $33.35 | $0.05 | 1,822.0 | -1.52% |
| Feb 26, 2026 | $33.91 | $33.59 | $0.3154 | 761.0 | +0.63% |
| Feb 25, 2026 | $33.70 | $33.52 | $0.1837 | 632.0 | +0.25% |
| Feb 24, 2026 | $33.61 | $33.56 | $0.0493 | 950.0 | +0.86% |
| Feb 23, 2026 | $34.20 | $33.16 | $1.04 | 852.0 | -2.15% |
| Feb 20, 2026 | $34.05 | $34.05 | $0.00 | 123.0 | +0.63% |
| Feb 19, 2026 | $33.84 | $33.82 | $0.0212 | 1,367.0 | -0.35% |
| Feb 18, 2026 | $34.16 | $33.91 | $0.2475 | 1,371.0 | +0.18% |
| Feb 17, 2026 | $33.96 | $33.90 | $0.0609 | 331.0 | -0.07% |
| Feb 13, 2026 | $33.98 | $33.92 | $0.06 | 1,063.0 | +1.03% |
| Feb 12, 2026 | $33.59 | $33.58 | $0.0142 | 277.0 | -1.80% |
| Feb 11, 2026 | $34.30 | $34.19 | $0.1102 | 495.0 | -0.32% |
State Street 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 State Street 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 State Street Spdr S P Smallcap 600 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $33.62 | $31.31 | $2.31 | 1,448.0 | -6.23% |
| Feb, 2026 | $34.31 | $32.77 | $1.54 | 12,162.0 | +1.64% |
| Jan, 2026 | $33.98 | $31.62 | $2.36 | 13,722.0 | +4.42% |
State Street Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.69 | $31.39 | $1.30 | 11,980.0 | +0.86% |
| Nov, 2025 | $31.57 | $29.37 | $2.20 | 6,307.0 | +2.61% |
| Oct, 2025 | $31.82 | $29.99 | $1.83 | 21,551.0 | -2.09% |
| Sep, 2025 | $32.22 | $31.04 | $1.18 | 9,700.0 | -0.95% |
| Aug, 2025 | $31.88 | $29.09 | $2.79 | 37,009.0 | +7.38% |
| Jul, 2025 | $30.67 | $29.32 | $1.35 | 24,300.0 | +0.23% |
| Jun, 2025 | $29.65 | $28.45 | $1.20 | 74,233.0 | +2.77% |
| May, 2025 | $29.43 | $27.24 | $2.19 | 14,505.0 | +5.13% |
| Apr, 2025 | $29.00 | $24.42 | $4.58 | 128,499.0 | -4.22% |
| Mar, 2025 | $30.30 | $27.78 | $2.52 | 18,626.0 | -6.10% |
| Feb, 2025 | $32.34 | $30.06 | $2.28 | 6,459.0 | -6.02% |
| Jan, 2025 | $32.62 | $30.53 | $2.09 | 16,111.0 | +2.52% |
State Street Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.22 | $31.09 | $3.13 | 87,928.0 | -8.07% |
| Nov, 2024 | $34.58 | $31.01 | $3.57 | 35,839.0 | +10.09% |
| 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):