Get the Stockscreener App
27.09
1.71%
0.456
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 April 24, 2025, is $27.09.
- 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 $27.09 now.
- The 52-week high stock price for ESIX is $34.58, representing a 27.67% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESIX is $24.42, indicating a -9.84% 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 |
|---|---|---|---|---|---|
| Apr 24, 2025 | $27.09 | $27.09 | $0.00 | 0.00 | +1.71% |
| Apr 23, 2025 | $26.63 | $26.63 | $0.00 | 2,789.0 | +1.28% |
| Apr 22, 2025 | $26.29 | $26.29 | $0.00 | 19.00 | +2.56% |
| Apr 21, 2025 | $25.64 | $25.64 | $0.00 | 7.00 | -1.98% |
| Apr 17, 2025 | $26.25 | $26.08 | $0.17 | 1,073.0 | +1.02% |
| Apr 16, 2025 | $26.17 | $25.69 | $0.48 | 19,727.0 | -1.22% |
| Apr 15, 2025 | $26.22 | $26.12 | $0.095 | 38,917.0 | -0.03% |
| Apr 14, 2025 | $26.22 | $25.98 | $0.242 | 2,288.0 | +1.16% |
| Apr 11, 2025 | $25.96 | $25.64 | $0.32 | 6,072.0 | +1.09% |
| Apr 10, 2025 | $26.13 | $25.36 | $0.765 | 36,928.0 | -4.67% |
| Apr 09, 2025 | $26.89 | $24.45 | $2.44 | 2,626.0 | +8.88% |
| Apr 08, 2025 | $25.82 | $24.42 | $1.40 | 2,937.0 | -3.02% |
| Apr 07, 2025 | $26.50 | $25.10 | $1.40 | 4,547.0 | -1.27% |
| Apr 04, 2025 | $26.17 | $25.79 | $0.38 | 557.0 | -4.51% |
| Apr 03, 2025 | $27.22 | $27.02 | $0.2013 | 4,601.0 | -6.83% |
| Apr 02, 2025 | $29.00 | $28.84 | $0.158 | 1,213.0 | +1.60% |
| Apr 01, 2025 | $28.59 | $28.44 | $0.15 | 1,565.0 | +0.39% |
| Mar 31, 2025 | $28.43 | $28.20 | $0.2298 | 2,220.0 | +0.34% |
| Mar 28, 2025 | $28.33 | $28.33 | $0.00 | 10.00 | -2.03% |
| Mar 27, 2025 | $28.92 | $28.92 | $0.00 | 36.00 | -0.36% |
| Mar 26, 2025 | $29.02 | $29.02 | $0.00 | 251.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $29.00 | $24.42 | $4.58 | 125,866.0 | -4.73% |
| 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% |
0.77%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):