Get the Stockscreener App
31.73
0.11%
-0.0348
After Hours:
31.73
-0.0015
-0.00%
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 December 05, 2025, is $31.73.
- 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 $31.73 now.
- The 52-week high stock price for ESIX is $34.03, representing a 7.24% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for ESIX is $24.42, indicating a -23.04% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $31.73 | $31.73 | $0.00 | 13.00 | -0.11% |
| Dec 04, 2025 | $31.77 | $31.77 | $0.00 | 6.00 | -0.38% |
| Dec 03, 2025 | $31.89 | $31.89 | $0.00 | 12.00 | +1.44% |
| Dec 02, 2025 | $31.53 | $31.43 | $0.097 | 1,159.0 | +0.12% |
| Dec 01, 2025 | $31.59 | $31.39 | $0.1951 | 990.0 | -0.37% |
| Nov 28, 2025 | $31.51 | $31.51 | $0.00 | 44.00 | -0.18% |
| Nov 26, 2025 | $31.57 | $31.57 | $0.00 | 59.00 | +0.51% |
| Nov 25, 2025 | $31.41 | $31.41 | $0.00 | 148.0 | +2.66% |
| Nov 24, 2025 | $30.59 | $30.59 | $0.00 | 37.00 | +0.98% |
| Nov 21, 2025 | $30.30 | $30.30 | $0.00 | 63.00 | +3.17% |
| Nov 20, 2025 | $30.02 | $29.37 | $0.6546 | 321.0 | -1.18% |
| Nov 19, 2025 | $29.77 | $29.70 | $0.07 | 937.0 | -0.23% |
| Nov 18, 2025 | $29.88 | $29.78 | $0.097 | 1,517.0 | +0.17% |
| Nov 17, 2025 | $29.73 | $29.73 | $0.00 | 221.0 | -2.35% |
| Nov 14, 2025 | $30.45 | $30.25 | $0.1932 | 407.0 | -1.72% |
| Nov 13, 2025 | $30.98 | $30.98 | $0.00 | 624.0 | -0.17% |
| Nov 12, 2025 | $31.03 | $31.03 | $0.00 | 9.00 | -0.20% |
| Nov 11, 2025 | $31.09 | $31.05 | $0.0397 | 132.0 | +0.39% |
| Nov 10, 2025 | $30.98 | $30.98 | $0.00 | 29.00 | +0.86% |
| Nov 07, 2025 | $30.71 | $30.71 | $0.00 | 5.00 | +0.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.89 | $31.39 | $0.4919 | 2,193.0 | +0.70% |
| 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% |
State Street 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):