Get the Stockscreener App
27.86
1.76%
-0.5006
After Hours:
27.86
-0.0022
-0.01%
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 March 13, 2025, is $27.86.
- Spdr S P Smallcap 600 Esg Etf all-time high stock price is $34.58, occurred on November 25, 2024.
- The lowest Spdr S P Smallcap 600 Esg Etf stock price recorded was $0.00 on February 20, 2025. Since then, Spdr S P Smallcap 600 Esg Etf's stock price has risen over to $27.86 now.
- The 52-week high stock price for ESIX is $34.58, representing a 24.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESIX is $27.70, indicating a -0.59% decrease from the current share price, occurred on April 18, 2024.
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 13, 2025 | $27.96 | $27.78 | $0.1801 | 4,640.0 | -1.76% |
| Mar 12, 2025 | $28.36 | $28.27 | $0.0978 | 299.0 | -0.31% |
| Mar 11, 2025 | $28.45 | $28.45 | $0.00 | 119.0 | -0.34% |
| Mar 10, 2025 | $28.81 | $28.55 | $0.2614 | 1,785.0 | -2.61% |
| Mar 07, 2025 | $29.31 | $28.75 | $0.564 | 907.0 | +0.52% |
| Mar 06, 2025 | $29.38 | $29.16 | $0.2174 | 1,355.0 | -1.09% |
| Mar 05, 2025 | $29.48 | $29.05 | $0.4339 | 1,103.0 | +1.10% |
| Mar 04, 2025 | $29.16 | $29.16 | $0.0039 | 500.0 | -1.59% |
| Mar 03, 2025 | $30.30 | $29.63 | $0.6659 | 895.0 | -2.12% |
| Feb 28, 2025 | $30.28 | $30.28 | $0.00 | 120.0 | +0.72% |
| Feb 27, 2025 | $30.06 | $30.06 | $0.00 | 126.0 | -1.35% |
| Feb 26, 2025 | $30.74 | $30.47 | $0.2706 | 171.0 | -0.33% |
| Feb 25, 2025 | $30.73 | $30.57 | $0.1584 | 2,383.0 | +0.55% |
| Feb 24, 2025 | $30.41 | $30.41 | $0.00 | 279.0 | -0.34% |
| Feb 21, 2025 | $30.51 | $30.51 | $0.00 | 20.00 | -3.66% |
| Feb 19, 2025 | $31.73 | $31.67 | $0.0608 | 249.0 | -0.49% |
| Feb 18, 2025 | $31.83 | $31.83 | $0.00 | 212.0 | +0.53% |
| Feb 14, 2025 | $31.66 | $31.66 | $0.00 | 60.00 | -0.10% |
| Feb 13, 2025 | $31.69 | $31.69 | $0.00 | 114.0 | +1.21% |
| Feb 12, 2025 | $31.31 | $31.31 | $0.00 | 26.00 | -1.39% |
| Feb 11, 2025 | $31.75 | $31.69 | $0.0611 | 1,207.0 | -0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $30.30 | $27.78 | $2.52 | 16,243.0 | -7.97% |
| 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% |
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% |
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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):