SPDR S&P SmallCap 600 ESG... (ESIX)
AMEX: ESIX
· Real-Time Price · USD
30.72
0.06 (0.20%)
At close: Aug 18, 2025, 3:49 PM
30.72
-0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
ESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.60 | 30.77 | 30.60 | 30.72 | 30.72 | 0.20% | 19,444 |
| Aug 15, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.58% | 100 |
| Aug 14, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | -1.38% | 400 |
| Aug 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 2.36% | 100 |
| Aug 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 3.28% | 100 |
| Aug 11, 2025 | 29.52 | 29.58 | 29.52 | 29.58 | 29.58 | -0.17% | 400 |
| Aug 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% | 100 |
| Aug 7, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.07% | 100 |
| Aug 6, 2025 | 29.65 | 29.65 | 29.61 | 29.61 | 29.61 | -0.13% | 2,405 |
| Aug 5, 2025 | 29.44 | 29.69 | 29.44 | 29.65 | 29.65 | 0.44% | 800 |
| Aug 4, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.48% | 100 |
| Aug 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.36% | 203 |
| Jul 31, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.21% | 100 |
| Jul 30, 2025 | 30.18 | 30.18 | 29.85 | 29.85 | 29.85 | -0.63% | 5,118 |
| Jul 29, 2025 | 30.03 | 30.04 | 30.03 | 30.04 | 30.04 | -0.27% | 700 |
| Jul 28, 2025 | 30.05 | 30.12 | 30.01 | 30.12 | 30.12 | -0.07% | 2,601 |
| Jul 25, 2025 | 29.94 | 30.14 | 29.94 | 30.14 | 30.14 | 0.57% | 789 |
| Jul 24, 2025 | 29.67 | 30.10 | 29.67 | 29.97 | 29.97 | -1.61% | 800 |
| Jul 23, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.96% | 614 |
| Jul 22, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.38% | 115 |