Skip to main content
SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEARCA: ESIX · Real-Time Price · USD
30.66
-0.19 (-0.60%)
At close: Aug 15, 2025, 4:00 PM
30.66
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ESIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.6630.6630.6630.6630.66-0.61%40
Aug 14, 202530.7530.8530.7530.8530.85-1.35%368
Aug 13, 202531.2731.2731.2731.2731.272.33%14
Aug 12, 202530.5530.5530.5530.5530.553.29%4
Aug 11, 202529.5229.5829.5229.5829.58-0.16%391
Aug 8, 202529.6329.6329.6329.6329.630.12%3
Aug 7, 202529.5929.5929.5929.5929.59-0.06%56
Aug 6, 202529.6529.6529.6129.6129.61-0.15%2,405
Aug 5, 202529.4429.6929.4429.6529.650.47%794
Aug 4, 202529.5229.5229.5229.5229.521.46%21
Aug 1, 202529.0929.0929.0929.0929.09-1.35%203
Jul 31, 202529.4929.4929.4929.4929.49-1.21%52
Jul 30, 202530.1830.1829.8529.8529.85-0.63%5,118
Jul 29, 202530.0330.0430.0330.0430.04-0.25%692
Jul 28, 202530.0530.1230.0130.1230.12-0.09%2,601
Jul 25, 202529.9430.1429.9430.1430.140.57%386
Jul 24, 202529.6730.1029.6729.9729.97-1.60%789
Jul 23, 202530.4630.4630.4630.4630.460.94%614
Jul 22, 202530.1730.1730.1730.1730.171.38%115
Jul 21, 202529.7629.7629.7629.7629.76-0.32%50
Jul 18, 202529.9029.9029.8629.8629.86-0.80%156
Jul 17, 202530.1030.1030.1030.1030.101.03%126
Jul 16, 202529.7929.7929.5429.7929.790.42%617
Jul 15, 202529.6729.6729.6729.6729.67-2.21%161
Jul 14, 202530.3430.3430.3430.3430.340.28%58
Jul 11, 202530.2630.2630.2630.2630.26-1.35%106
Jul 10, 202530.6730.6730.6730.6730.670.81%46
Jul 9, 202530.3630.4330.2630.4330.430.74%454
Jul 8, 202530.2230.2930.2030.2030.200.84%2,381
Jul 7, 202530.3030.3029.9529.9529.95-1.76%765
Jul 3, 202530.4430.4830.4430.4830.480.56%655
Jul 2, 202530.0730.3129.8430.3130.311.14%7,368
Jul 1, 202529.3229.9729.3229.9729.971.87%1,001
Jun 30, 202529.4229.4229.4229.4229.42-0.17%804
Jun 27, 202529.4729.4729.4729.4729.470.24%138
Jun 26, 202529.4029.4029.4029.4029.401.42%114
Jun 25, 202529.2129.2128.9928.9928.99-1.15%252
Jun 24, 202529.3529.3729.2729.3229.321.13%1,597
Jun 23, 202528.5629.0028.5629.0029.000.64%1,906
Jun 20, 202528.7928.8128.7928.8128.680.05%1,830
Jun 18, 202528.6628.9228.6228.8028.660.39%17,461
Jun 17, 202528.9128.9128.6828.6928.55-1.12%10,935
Jun 16, 202528.8629.1728.8629.0128.881.09%2,873
Jun 13, 202528.9529.0528.7028.7028.56-1.42%3,830
Jun 12, 202529.3229.3229.0029.1128.98-1.17%31,136
Jun 11, 202529.4629.4629.4629.4629.32-0.59%45
Jun 10, 202529.6529.6529.6329.6329.490.65%468
Jun 9, 202529.4429.4429.4429.4429.301.00%315
Jun 6, 202529.1529.1529.1529.1529.011.17%2
Jun 5, 202528.7028.9828.7028.8228.68-0.07%377