Get the Stockscreener App
31.79
1.49%
-0.4817
After Hours:
31.79
0.0013
+0.00%
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History
The historical daily chart and data for Spdr S P Smallcap 600 Esg Etf stock (ESIX), show that the latest closing stock price as of February 07, 2025, is $31.79.
- Spdr S P Smallcap 600 Esg Etf all-time high stock price is $34.58, occurred on November 25, 2024.
- The lowest Spdr S P Smallcap 600 Esg Etf stock price recorded was $23.69 on October 27, 2023. Since then, Spdr S P Smallcap 600 Esg Etf's stock price has risen over 34.20% to $31.79 now.
- The 52-week high stock price for ESIX is $34.58, representing a 8.78% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ESIX is $27.70, indicating a -12.87% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about ESIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.79 | $31.79 | $0.00 | 85.00 | -1.49% |
| Feb 06, 2025 | $32.27 | $32.27 | $0.00 | 1.00 | -0.17% |
| Feb 05, 2025 | $32.34 | $32.33 | $0.0147 | 122.0 | +0.72% |
| Feb 04, 2025 | $32.09 | $32.09 | $0.00 | 144.0 | +1.09% |
| Feb 03, 2025 | $31.82 | $31.37 | $0.4501 | 1,096.0 | -1.46% |
| Jan 31, 2025 | $32.22 | $32.22 | $0.00 | 139.0 | -0.69% |
| Jan 30, 2025 | $32.47 | $32.44 | $0.03 | 348.0 | +0.90% |
| Jan 29, 2025 | $32.15 | $32.15 | $0.00 | 119.0 | -0.24% |
| Jan 28, 2025 | $32.23 | $32.21 | $0.02 | 412.0 | -0.01% |
| Jan 27, 2025 | $32.23 | $32.16 | $0.0733 | 510.0 | -0.15% |
| Jan 24, 2025 | $32.38 | $32.28 | $0.1026 | 163.0 | -0.16% |
| Jan 23, 2025 | $32.37 | $32.15 | $0.22 | 1,132.0 | +0.17% |
| Jan 22, 2025 | $32.43 | $32.28 | $0.151 | 4,032.0 | -0.93% |
| Jan 21, 2025 | $32.62 | $32.57 | $0.05 | 1,129.0 | +1.53% |
| Jan 17, 2025 | $32.15 | $32.08 | $0.0732 | 1,959.0 | +0.22% |
| Jan 16, 2025 | $32.02 | $31.88 | $0.1399 | 252.0 | +0.33% |
| Jan 15, 2025 | $32.08 | $31.91 | $0.1652 | 1,546.0 | +1.75% |
| Jan 14, 2025 | $31.36 | $31.30 | $0.0647 | 285.0 | +1.66% |
| Jan 13, 2025 | $30.85 | $30.85 | $0.00 | 83.00 | +0.47% |
| Jan 10, 2025 | $30.79 | $30.53 | $0.2601 | 1,935.0 | -1.90% |
| Jan 08, 2025 | $31.31 | $30.94 | $0.366 | 209.0 | +0.17% |
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 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 Spdr S P Smallcap 600 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Smallcap 600 Esg Etf Stock (ESIX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $32.34 | $31.37 | $0.97 | 1,533.0 | -1.33% |
| Jan, 2025 | $32.62 | $30.53 | $2.09 | 16,111.0 | +2.52% |
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% |
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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):