SPDR S&P Smallcap 600 ESG ETF (ESIX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00369999999999 | 0.0115300716734 | 32.09 | 32.6 | 31.35 | 369 | 31.96612755 | SP |
| 4 | 0.7637 | 2.43759974465 | 31.33 | 32.67 | 30.46 | 844 | 31.93743207 | SP |
| 12 | -1.7263 | -5.10437610881 | 33.82 | 34.58 | 30.46 | 2033 | 33.1102103 | SP |
| 26 | 2.7337 | 9.31096730245 | 29.36 | 34.58 | 29.02 | 2527 | 31.77794958 | SP |
| 52 | 4.1287 | 14.7638119077 | 27.965 | 34.58 | 27.6965 | 1706 | 31.33513682 | SP |
| 156 | 4.2352 | 15.2025414146 | 27.8585 | 34.58 | 23.2866 | 2338 | 26.93274062 | SP |
| 260 | 2.4537 | 8.27834008097 | 29.64 | 34.58 | 23.2866 | 2283 | 26.93324246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 32.0937 | 0.35 | 1.09 | 32.03 | 32.0937 | 32.03 | 144 |
| 1738625400 | 31.7467 | -0.47 | -1.46 | 31.35 | 31.8201 | 31.35 | 1094 |
| 1738366200 | 32.2158 | -0.22 | -0.69 | 32.39 | 32.549999 | 32.2158 | 139 |
| 1738279800 | 32.439999 | 0.29 | 0.90 | 32.47 | 32.6 | 32.439999 | 348 |
| 1738193400 | 32.1516 | -0.08 | -0.24 | 32.09 | 32.1516 | 32.09 | 119 |
| 1738107000 | 32.229999 | -0 | -0.01 | 32.32 | 32.32 | 32.21 | 412 |
| 1738020600 | 32.2333 | -0.05 | -0.15 | 32.25 | 32.47 | 32.159999 | 510 |
| 1737761400 | 32.2813 | 0 | 0.01 | 32.4 | 32.4 | 32.2813 | 163 |
| 1737675000 | 32.2787 | 0 | 0.00 | 32.2787 | 32.2787 | 32.2787 | 0 |
| 1737588600 | 32.2787 | -0.3 | -0.93 | 32.67 | 32.67 | 32.2787 | 4034 |
| 1737502200 | 32.5815 | 0.49 | 1.53 | 32.365 | 32.619999 | 32.365 | 1119 |
| 1737156600 | 32.09 | 0.07 | 0.22 | 32.18 | 32.18 | 32.08 | 1959 |
| 1737070200 | 32.0199 | 0.11 | 0.33 | 31.88 | 32.0199 | 31.88 | 252 |
| 1736983800 | 31.9148 | 0.55 | 1.75 | 31.95 | 32.08 | 31.9148 | 1546 |
| 1736897400 | 31.3647 | 0.51 | 1.66 | 31.07 | 31.3647 | 31.07 | 285 |
| 1736811000 | 30.853 | 0.14 | 0.47 | 30.46 | 30.853 | 30.46 | 85 |
| 1736551800 | 30.71 | -0.6 | -1.90 | 30.81 | 30.81 | 30.53 | 1935 |
| 1736379000 | 31.306 | 0.05 | 0.17 | 31.33 | 31.33 | 30.94 | 209 |
| 1736292600 | 31.2531 | -0.25 | -0.78 | 31.79 | 31.79 | 31.2531 | 194 |
| 1736206200 | 31.5 | -0.14 | -0.45 | 31.793 | 31.81 | 31.5 | 941 |
| 1735947000 | 31.6418 | 0.33 | 1.06 | 31.6418 | 31.6418 | 31.6418 | 32 |
| 1735860600 | 31.3096 | -0.11 | -0.36 | 31.7 | 31.7 | 31.28 | 582 |
| 1735687800 | 31.4236 | 0.05 | 0.17 | 31.4236 | 31.4236 | 31.4236 | 38 |
| 1735601400 | 31.3698 | -0.16 | -0.50 | 31.49 | 31.49 | 31.06 | 2112 |
| 1735342200 | 31.5275 | -0.47 | -1.47 | 31.73 | 31.73 | 31.5275 | 341 |
| 1735255800 | 31.9974 | 0.19 | 0.60 | 31.83 | 31.9974 | 31.83 | 383 |
| 1735077840 | 31.8053 | 0.29 | 0.94 | 31.56 | 31.8053 | 31.51 | 378 |
| 1734996600 | 31.5105 | -0.2 | -0.63 | 31.66 | 31.66 | 31.23 | 3721 |
| 1734737400 | 31.7107 | 0.15 | 0.48 | 31.75 | 31.99 | 31.66 | 558 |
| 1734651000 | 31.5599 | -0.14 | -0.45 | 31.8945 | 31.8945 | 31.31 | 5228 |
| 1734564600 | 31.7011 | -1.26 | -3.82 | 33.0901 | 33.0901 | 31.7011 | 580 |
| 1734478200 | 32.961599 | -0.46 | -1.37 | 33 | 33.1 | 32.961599 | 1328 |
| 1734391800 | 33.4209 | 0.16 | 0.47 | 33.3686 | 33.499 | 33.3686 | 1099 |
| 1734132600 | 33.2658 | -0.29 | -0.87 | 33.4 | 33.4 | 33.24 | 1374 |
| 1734046200 | 33.5582 | -0.3 | -0.88 | 33.675 | 33.71 | 33.5582 | 621 |
| 1733959800 | 33.8568 | 0.3 | 0.88 | 33.77 | 33.8599 | 33.765 | 1006 |
| 1733873400 | 33.5602 | -0.11 | -0.31 | 33.5602 | 33.5602 | 33.5602 | 50586 |
| 1733787000 | 33.6655 | -0.05 | -0.14 | 34.03 | 34.03 | 33.6655 | 222 |
| 1733527800 | 33.713 | 0.02 | 0.07 | 33.77 | 33.77 | 33.67 | 214 |
| 1733441400 | 33.6884 | -0.42 | -1.22 | 33.9 | 33.9 | 33.6884 | 9254 |
| 1733355000 | 34.1053 | 0.12 | 0.36 | 34.17 | 34.17 | 34.1053 | 454 |
| 1733268600 | 33.9837 | -0.24 | -0.69 | 33.9837 | 33.9837 | 33.9837 | 56 |
| 1733182200 | 34.2195 | 0.1 | 0.28 | 34.0963 | 34.2195 | 34.0963 | 7652 |
| 1732917840 | 34.1234 | 0.05 | 0.14 | 34.51 | 34.51 | 34.1234 | 71 |
| 1732750200 | 34.0749 | -0.05 | -0.15 | 34.43 | 34.43 | 34.0749 | 164 |
| 1732663800 | 34.1247 | -0.33 | -0.94 | 34.1247 | 34.1247 | 34.1247 | 63 |
| 1732577400 | 34.4501 | 0.57 | 1.67 | 34.19 | 34.58 | 34.19 | 571 |
| 1732318200 | 33.884 | 0.52 | 1.56 | 33.69 | 33.884 | 33.69 | 1074 |
| 1732231800 | 33.362099 | 0.55 | 1.68 | 33.22 | 33.409999 | 33.22 | 901 |
| 1732145400 | 32.810899 | 0.03 | 0.09 | 32.6233 | 32.810899 | 32.6233 | 303 |
| 1732059000 | 32.781999 | 0.03 | 0.09 | 32.75 | 32.781999 | 32.75 | 139 |
| 1731972600 | 32.750999 | -0.04 | -0.12 | 33.009999 | 33.009999 | 32.750999 | 1153 |
| 1731713400 | 32.7915 | -0.27 | -0.81 | 32.8192 | 32.8192 | 32.7915 | 207 |
| 1731627000 | 33.06 | -0.34 | -1.02 | 33.06 | 33.06 | 33.02 | 358 |
| 1731540600 | 33.4 | -0.18 | -0.52 | 33.82 | 33.82 | 33.4 | 1495 |
| 1731454200 | 33.5756 | -0.52 | -1.51 | 33.96 | 33.96 | 33.5756 | 104 |
| 1731367800 | 34.0908 | 0.48 | 1.43 | 34.2101 | 34.2101 | 34.0908 | 1158 |
| 1731108600 | 33.61 | 0.13 | 0.38 | 33.7 | 33.7 | 33.5743 | 1415 |
| 1731022200 | 33.4823 | -0.25 | -0.73 | 33.4823 | 33.4823 | 33.4823 | 16 |
| 1730935800 | 33.7291 | 1.89 | 5.93 | 33.7188 | 33.83 | 33.71 | 3282 |
| 1730849400 | 31.8404 | 0.66 | 2.13 | 31.83 | 31.8404 | 31.82 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
