SPDR S&P SmallCap 600 ESG ETF (ESIX) Historical Stock Data
31.36 ↑0.51 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESIX is down -0.20% a day on average. There have been 18 days where SPDR S&P SmallCap 600 ESG ETF closed green and 12 days where ESIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.30 | 31.36 | ↑$0.06 (0.21%) | 31.30 | 31.36 | 285 |
| 2025-01-13 | 30.85 | 30.85 | ↑$0.00 (0.00%) | 30.85 | 30.85 | 83 |
| 2025-01-10 | 30.79 | 30.71 | ↓$0.08 (-0.26%) | 30.53 | 30.79 | 1.94K |
| 2025-01-08 | 30.94 | 31.31 | ↑$0.37 (1.18%) | 30.94 | 31.31 | 209 |
| 2025-01-07 | 31.25 | 31.25 | ↑$0.00 (0.00%) | 31.25 | 31.25 | 194 |
| 2025-01-06 | 31.79 | 31.50 | ↓$0.29 (-0.92%) | 31.50 | 31.81 | 1K |
| 2025-01-03 | 31.64 | 31.64 | ↑$0.00 (0.00%) | 31.64 | 31.64 | 78 |
| 2025-01-02 | 31.58 | 31.31 | ↓$0.27 (-0.86%) | 31.31 | 31.58 | 533 |
| 2024-12-31 | 31.42 | 31.42 | ↑$0.00 (0.00%) | 31.42 | 31.42 | 38 |
| 2024-12-30 | 31.09 | 31.37 | ↑$0.28 (0.90%) | 31.09 | 31.37 | 2.11K |
| 2024-12-27 | 31.53 | 31.53 | ↑$0.00 (0.00%) | 31.53 | 31.53 | 341 |
| 2024-12-26 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 383 |
| 2024-12-24 | 31.52 | 31.81 | ↑$0.28 (0.89%) | 31.52 | 31.81 | 378 |
| 2024-12-23 | 31.23 | 31.51 | ↑$0.28 (0.90%) | 31.23 | 31.51 | 3.72K |
| 2024-12-20 | 31.75 | 31.71 | ↓$0.04 (-0.12%) | 31.71 | 31.99 | 570 |
| 2024-12-19 | 31.89 | 31.56 | ↓$0.33 (-1.05%) | 31.31 | 31.89 | 5.23K |
| 2024-12-18 | 33.09 | 31.70 | ↓$1.39 (-4.20%) | 31.70 | 33.09 | 580 |
| 2024-12-17 | 33.09 | 32.96 | ↓$0.13 (-0.39%) | 32.96 | 33.10 | 1.33K |
| 2024-12-16 | 33.38 | 33.42 | ↑$0.04 (0.12%) | 33.37 | 33.50 | 1.30K |
| 2024-12-13 | 33.24 | 33.27 | ↑$0.03 (0.08%) | 33.24 | 33.27 | 1.37K |
| 2024-12-12 | 33.91 | 33.56 | ↓$0.35 (-1.04%) | 33.56 | 33.91 | 768 |
| 2024-12-11 | 34.03 | 33.86 | ↓$0.17 (-0.51%) | 33.77 | 34.03 | 1.17K |
| 2024-12-10 | 33.91 | 33.56 | ↓$0.35 (-1.03%) | 33.56 | 33.91 | 50.82K |
| 2024-12-09 | 33.67 | 33.67 | ↑$0.00 (0.00%) | 33.67 | 33.67 | 223 |
| 2024-12-06 | 33.67 | 33.71 | ↑$0.04 (0.13%) | 33.67 | 33.71 | 214 |
| 2024-12-05 | 33.73 | 33.69 | ↓$0.04 (-0.12%) | 33.69 | 33.79 | 9.25K |
| 2024-12-04 | 34.17 | 34.11 | ↓$0.06 (-0.19%) | 34.11 | 34.17 | 454 |
| 2024-12-03 | 33.98 | 33.98 | ↑$0.00 (0.00%) | 33.98 | 33.98 | 56 |
| 2024-12-02 | 34.10 | 34.22 | ↑$0.12 (0.36%) | 34.10 | 34.22 | 7.65K |
| 2024-11-29 | 34.12 | 34.12 | ↑$0.00 (0.00%) | 34.12 | 34.12 | 71 |
Create an account or log in to view more rows.
$ESIX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ESIX buy bitches
$ESIX Very bullish action
$ESIX when this finally break out we could see huge upside
$ESIX just added more
$ESIX This may be your last opportunity to buy on the cheap??
$ESIX lets go!!
$ESIX we want higher!!!
$ESIX i hate money so im buying
$ESIX volume is almost nonexistent