SPDR S&P SmallCap 600 ESG ETF (ESIX) Historical Stock Data
28.48 ↓0.22 (-0.75%)
As of April 25, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, ESIX is down -0.05% a day on average. There have been 23 days where SPDR S&P SmallCap 600 ESG ETF closed green and 7 days where ESIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.48 | 28.48 | ↑$0.00 (0.00%) | 28.48 | 28.48 | 89 |
| 2024-04-24 | 28.70 | 28.70 | ↑$0.00 (0.00%) | 28.70 | 28.70 | 10 |
| 2024-04-23 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 5 |
| 2024-04-22 | 28.20 | 28.20 | ↑$0.00 (0.00%) | 28.20 | 28.20 | 17 |
| 2024-04-18 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 36 |
| 2024-04-17 | 27.82 | 27.72 | ↓$0.10 (-0.35%) | 27.72 | 27.94 | 418 |
| 2024-04-15 | 28.13 | 28.14 | ↑$0.01 (0.05%) | 28.12 | 28.15 | 1.79K |
| 2024-04-12 | 28.34 | 28.34 | ↑$0.00 (0.00%) | 28.34 | 28.34 | 64 |
| 2024-04-11 | 28.72 | 28.75 | ↑$0.03 (0.09%) | 28.72 | 28.75 | 135 |
| 2024-04-10 | 28.70 | 28.62 | ↓$0.08 (-0.28%) | 28.57 | 28.70 | 3.14K |
| 2024-04-09 | 29.44 | 29.44 | ↑$0.00 (0.00%) | 29.44 | 29.44 | 76 |
| 2024-04-08 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.38 | 38 |
| 2024-04-05 | 29.21 | 29.21 | ↑$0.00 (0.01%) | 29.21 | 29.21 | 104 |
| 2024-04-04 | 29.63 | 29.08 | ↓$0.55 (-1.84%) | 29.08 | 29.63 | 859 |
| 2024-04-03 | 29.25 | 29.28 | ↑$0.04 (0.13%) | 29.25 | 29.28 | 501 |
| 2024-04-02 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 5 |
| 2024-04-01 | 29.76 | 29.63 | ↓$0.12 (-0.42%) | 29.63 | 29.76 | 503 |
| 2024-03-28 | 30.09 | 29.93 | ↓$0.16 (-0.52%) | 29.93 | 30.09 | 1.33K |
| 2024-03-27 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 62 |
| 2024-03-26 | 29.12 | 29.12 | ↑$0.00 (0.00%) | 29.12 | 29.12 | 16 |
| 2024-03-25 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.15 | 29.15 | 29 |
| 2024-03-22 | 29.26 | 29.25 | ↓$0.01 (-0.02%) | 29.25 | 29.26 | 204 |
| 2024-03-21 | 29.61 | 29.61 | ↑$0.00 (0.00%) | 29.61 | 29.61 | 13 |
| 2024-03-20 | 28.82 | 29.26 | ↑$0.44 (1.51%) | 28.82 | 29.26 | 261 |
| 2024-03-19 | 28.79 | 28.82 | ↑$0.03 (0.12%) | 28.79 | 28.82 | 2.60K |
| 2024-03-15 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 13 |
| 2024-03-14 | 28.56 | 28.56 | ↑$0.00 (0.00%) | 28.56 | 28.56 | 1 |
| 2024-03-11 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 4 |
| 2024-03-08 | 29.23 | 29.23 | ↑$0.00 (0.00%) | 29.23 | 29.23 | 44 |
| 2024-03-07 | 29.29 | 29.27 | ↓$0.02 (-0.07%) | 29.27 | 29.29 | 103 |
Create an account or log in to view more rows.
$ESIX i hate money so im buying
$ESIX volume is almost nonexistent
$ESIX cup and handle dont play
$ESIX soon
$ESIX no wonder price closed that way
$ESIX the best advice has been no stop losses. Would have cost a fortune!!!
$ESIX just waiting to short this bad boy.
$ESIX hmm...
$ESIX weak
$ESIX Bull flag forming?