Get the Stockscreener App
29.71
0.33%
-0.0981
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 May 10, 2024, is $29.71.
- Spdr S P Smallcap 600 Esg Etf all-time high stock price is $30.09, occurred on March 28, 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 25.42% to $29.71 now.
- The 52-week high stock price for ESIX is $30.09, representing a 1.28% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ESIX is $23.69, indicating a -20.27% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $29.71 | $29.62 | $0.0888 | 469.0 | -0.33% |
| May 09, 2024 | $29.81 | $29.81 | $0.00 | 0.00 | +1.21% |
| May 08, 2024 | $29.45 | $29.40 | $0.0488 | 237.0 | -0.27% |
| May 07, 2024 | $29.53 | $29.53 | $0.00 | 11.00 | +0.30% |
| May 06, 2024 | $29.44 | $29.44 | $0.00 | 66.00 | +1.11% |
| May 03, 2024 | $29.12 | $29.12 | $0.00 | 30.00 | +0.85% |
| May 02, 2024 | $28.88 | $28.88 | $0.00 | 1.00 | +1.57% |
| May 01, 2024 | $28.43 | $28.43 | $0.00 | 11.00 | +0.18% |
| Apr 30, 2024 | $28.62 | $28.38 | $0.2434 | 686.0 | -1.74% |
| Apr 29, 2024 | $28.88 | $28.88 | $0.00 | 7.00 | +0.63% |
| Apr 26, 2024 | $28.70 | $28.70 | $0.00 | 10.00 | +0.76% |
| Apr 25, 2024 | $28.48 | $28.48 | $0.00 | 89.00 | -0.75% |
| Apr 24, 2024 | $28.70 | $28.70 | $0.00 | 10.00 | -0.22% |
| Apr 23, 2024 | $28.76 | $28.76 | $0.00 | 5.00 | +1.96% |
| Apr 22, 2024 | $28.20 | $28.20 | $0.00 | 17.00 | +0.77% |
| Apr 19, 2024 | $27.99 | $27.99 | $0.00 | 0.00 | +1.05% |
| Apr 18, 2024 | $27.70 | $27.70 | $0.00 | 36.00 | -0.08% |
| Apr 17, 2024 | $27.93 | $27.72 | $0.2169 | 418.0 | -0.91% |
| Apr 16, 2024 | $27.97 | $27.97 | $0.00 | 14.00 | -0.60% |
| Apr 15, 2024 | $28.15 | $28.12 | $0.0306 | 1,789.0 | -0.71% |
| Apr 12, 2024 | $28.34 | $28.34 | $0.00 | 64.00 | -1.40% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $29.81 | $28.43 | $1.38 | 1,294.0 | +4.69% |
| 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% |
0.28%
0.06%
Cap:
|
Volume (24h):