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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.85 | 26.85 | 60 |
2023-01-27 | 27.12 | 27.13 | ↑$0.01 (0.04%) | 27.11 | 27.15 | 1.22K |
2023-01-26 | 26.96 | 27.02 | ↑$0.05 (0.20%) | 26.96 | 27.02 | 100 |
2023-01-25 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 16 |
2023-01-23 | 26.81 | 26.95 | ↑$0.14 (0.52%) | 26.81 | 26.95 | 250 |
2023-01-20 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.62 | 26.62 | 10 |
2023-01-19 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 24 |
2023-01-18 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 105 |
2023-01-17 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 10 |
2023-01-13 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 10 |
2023-01-10 | 26.00 | 26.19 | ↑$0.19 (0.74%) | 26.00 | 26.19 | 870 |
2023-01-09 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 2 |
2023-01-06 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.84 | 20 |
2023-01-05 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 1.33K |
2023-01-04 | 25.55 | 25.47 | ↓$0.09 (-0.35%) | 25.47 | 25.55 | 7.20K |
2023-01-03 | 25.24 | 25.23 | ↓$0.01 (-0.04%) | 25.23 | 25.25 | 417 |
2022-12-30 | 25.17 | 25.26 | ↑$0.10 (0.38%) | 25.17 | 25.26 | 396 |
2022-12-29 | 25.34 | 25.39 | ↑$0.05 (0.18%) | 25.34 | 25.39 | 7.76K |
2022-12-28 | 24.96 | 24.84 | ↓$0.12 (-0.48%) | 24.84 | 24.96 | 7.53K |
2022-12-27 | 25.27 | 25.28 | ↑$0.01 (0.04%) | 25.27 | 25.31 | 331 |
2022-12-23 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.28 | 14 |
2022-12-22 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 25.00 | 25.10 | 1.21K |
2022-12-21 | 25.32 | 25.42 | ↑$0.10 (0.40%) | 25.32 | 25.42 | 317 |
2022-12-20 | 25.06 | 25.07 | ↑$0.01 (0.04%) | 25.06 | 25.07 | 4.83K |
2022-12-19 | 24.96 | 24.97 | ↑$0.01 (0.03%) | 24.96 | 25.01 | 234 |
2022-12-16 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 1 |
2022-12-15 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 2 |
2022-12-14 | 26.27 | 26.11 | ↓$0.15 (-0.57%) | 26.11 | 26.27 | 202 |
2022-12-09 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 10 |
2022-12-08 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 52 |
Create an account or log in to view more rows.
$ESIX taking off soon
$ESIX just fucking go already jeesh
$ESIX we need to get moving
$ESIX Take it Bears !
$ESIX Waiting waiting waiting — you know for what !!! Announcement!!!
$ESIX rubbish
$ESIX Slapping that ask today
$ESIX Going up
$ESIX Dumping started...
Get out while you can...
$ESIX very normal lol sike