SPDR S&P SmallCap 600 ESG ETF (ESIX) Historical Stock Data

26.54 ↓0.31 (-1.15%)
As of December 6, 2022, 9:33am EST.

Historical Data

In the past 30 trading days, ESIX is up 0.05% a day on average. There have been 26 days where SPDR S&P SmallCap 600 ESG ETF closed green and 4 days where ESIX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3026.8526.85↑$0.00 (0.00%)26.8526.8560
2023-01-2727.1227.13↑$0.01 (0.04%)27.1127.151.22K
2023-01-2626.9627.02↑$0.05 (0.20%)26.9627.02100
2023-01-2526.8226.82↑$0.00 (0.00%)26.8226.8216
2023-01-2326.8126.95↑$0.14 (0.52%)26.8126.95250
2023-01-2026.6226.62↑$0.00 (0.00%)26.6226.6210
2023-01-1926.2526.25↑$0.00 (0.00%)26.2526.2524
2023-01-1826.4926.49↑$0.00 (0.00%)26.4926.49105
2023-01-1726.9126.91↑$0.00 (0.00%)26.9126.9110
2023-01-1327.0127.01↑$0.00 (0.00%)27.0127.0110
2023-01-1026.0026.19↑$0.19 (0.74%)26.0026.19870
2023-01-0925.8825.88↑$0.00 (0.00%)25.8825.882
2023-01-0625.8425.84↑$0.00 (0.00%)25.8425.8420
2023-01-0525.2725.27↑$0.00 (0.00%)25.2725.271.33K
2023-01-0425.5525.47↓$0.09 (-0.35%)25.4725.557.20K
2023-01-0325.2425.23↓$0.01 (-0.04%)25.2325.25417
2022-12-3025.1725.26↑$0.10 (0.38%)25.1725.26396
2022-12-2925.3425.39↑$0.05 (0.18%)25.3425.397.76K
2022-12-2824.9624.84↓$0.12 (-0.48%)24.8424.967.53K
2022-12-2725.2725.28↑$0.01 (0.04%)25.2725.31331
2022-12-2325.2825.28↑$0.00 (0.00%)25.2825.2814
2022-12-2225.0025.10↑$0.10 (0.40%)25.0025.101.21K
2022-12-2125.3225.42↑$0.10 (0.40%)25.3225.42317
2022-12-2025.0625.07↑$0.01 (0.04%)25.0625.074.83K
2022-12-1924.9624.97↑$0.01 (0.03%)24.9625.01234
2022-12-1625.3025.30↑$0.00 (0.00%)25.3025.301
2022-12-1525.4725.47↑$0.00 (0.00%)25.4725.472
2022-12-1426.2726.11↓$0.15 (-0.57%)26.1126.27202
2022-12-0925.9625.96↑$0.00 (0.00%)25.9625.9610
2022-12-0826.2126.21↑$0.00 (0.00%)26.2126.2152
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina7/14/22 02:51pm

$ESIX Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report