Get the Stockscreener App
31.72
1.29%
-0.4146
After Hours:
31.72
-0.0036
-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 September 12, 2025, is $31.72.
- 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 $31.72 now.
- The 52-week high stock price for ESIX is $34.58, representing a 9.00% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESIX is $24.42, indicating a -23.02% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $31.72 | $31.72 | $0.00 | 233.0 | -1.29% |
| Sep 11, 2025 | $32.14 | $32.07 | $0.0682 | 154.0 | +1.92% |
| Sep 10, 2025 | $31.58 | $31.49 | $0.09 | 854.0 | -0.15% |
| Sep 09, 2025 | $31.64 | $31.58 | $0.0592 | 647.0 | -0.99% |
| Sep 08, 2025 | $31.92 | $31.89 | $0.03 | 2,397.0 | -0.34% |
| Sep 05, 2025 | $32.00 | $31.84 | $0.1695 | 345.0 | +0.32% |
| Sep 04, 2025 | $31.90 | $31.68 | $0.2233 | 266.0 | +1.51% |
| Sep 03, 2025 | $31.43 | $31.32 | $0.1068 | 356.0 | -0.07% |
| Sep 02, 2025 | $31.47 | $31.32 | $0.1566 | 1,214.0 | -0.68% |
| Aug 29, 2025 | $31.67 | $31.65 | $0.0156 | 355.0 | -0.47% |
| Aug 28, 2025 | $31.81 | $31.81 | $0.00 | 93.00 | -0.22% |
| Aug 27, 2025 | $31.88 | $31.70 | $0.1823 | 632.0 | +0.80% |
| Aug 26, 2025 | $31.73 | $31.58 | $0.1492 | 1,625.0 | +0.35% |
| Aug 25, 2025 | $31.52 | $31.52 | $0.00 | 339.0 | -1.06% |
| Aug 22, 2025 | $31.86 | $31.86 | $0.00 | 195.0 | +4.10% |
| Aug 21, 2025 | $30.62 | $30.60 | $0.02 | 1,000.0 | -0.26% |
| Aug 20, 2025 | $30.68 | $30.62 | $0.0645 | 6,332.0 | -0.39% |
| Aug 19, 2025 | $30.81 | $30.80 | $0.005 | 2,695.0 | +0.28% |
| Aug 18, 2025 | $30.77 | $30.60 | $0.169 | 19,444.0 | +0.20% |
| Aug 15, 2025 | $30.66 | $30.66 | $0.00 | 40.00 | -0.60% |
| Aug 14, 2025 | $30.84 | $30.75 | $0.0946 | 368.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $32.14 | $31.32 | $0.8222 | 6,699.0 | +0.18% |
| 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% |
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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):