31.73
price down icon0.11%   -0.0348
after-market After Hours: 31.73 -0.0015 -0.00%
loading

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:
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%
exchange_traded_fund VTV
$190.36
price down icon 0.11%
exchange_traded_fund VUG
$494.09
price up icon 0.45%
exchange_traded_fund IJH
$66.54
price up icon 0.03%
exchange_traded_fund EFA
$95.81
price up icon 0.00%
exchange_traded_fund IWF
$478.80
price up icon 0.29%
exchange_traded_fund QQQ
$625.48
price up icon 0.41%
Cap:     |  Volume (24h):