Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

SPDR S&P SmallCap 600 ESG ETF (ESIX)

27.34
+0.29
+(1.06%)
At close: April 28 at 11:36:21 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202526.9927.2126.9927.2127.211,700
Apr 25, 202527.0527.0527.0527.0527.05100
Apr 24, 202527.0927.0927.0927.0927.09-
Apr 23, 202526.6326.6326.6326.6326.632,800
Apr 22, 202526.2926.2926.2926.2926.29100
Apr 21, 202525.6425.6425.6425.6425.64100
Apr 17, 202526.1226.2526.0826.1526.151,100
Apr 16, 202526.0926.1725.6925.8925.8919,700
Apr 15, 202526.1626.2226.1326.2126.2138,900
Apr 14, 202526.0826.2225.9826.2226.222,300
Apr 11, 202525.6425.9625.6425.9225.926,100
Apr 10, 202526.1326.1325.3625.6425.6436,900
Apr 9, 202524.4526.8924.4526.8926.892,600
Apr 8, 202525.8225.8224.4224.7024.702,900
Apr 7, 202525.1426.5025.1025.4725.474,500
Apr 4, 202526.1726.1725.7925.8025.80600
Apr 3, 202527.1527.2227.0227.0227.024,600
Apr 2, 202528.8429.0028.8429.0029.001,200
Apr 1, 202528.5928.5928.4428.5428.541,600
Mar 31, 202528.2028.4328.2028.4328.432,200
Mar 28, 202528.3328.3328.3328.3328.33100
Mar 27, 202528.9228.9228.9228.9228.92100
Mar 26, 202529.0229.0229.0229.0229.02300
Mar 25, 202529.2929.2929.1529.1529.15300
Mar 24, 2025 0.1 Dividend
Mar 24, 202528.8329.3128.8329.3129.31300
Mar 21, 202528.6628.6628.6628.6628.56100
Mar 20, 202529.1329.1328.9128.9128.812,900
Mar 19, 202529.0129.0129.0029.0028.90100
Mar 18, 202528.6328.6328.6328.6328.53100
Mar 17, 202528.7928.9128.7928.8528.75600
Mar 14, 202528.4328.4928.4328.4928.39200
Mar 13, 202527.9627.9627.7827.8627.764,600
Mar 12, 202528.2628.3628.2628.3628.26300
Mar 11, 202528.4528.4528.4528.4528.35100
Mar 10, 202528.8028.8128.5528.5528.451,800
Mar 7, 202528.7829.3128.7529.3129.21900
Mar 6, 202529.3829.3829.1629.1629.061,400
Mar 5, 202529.0529.4829.0529.4829.381,100
Mar 4, 202529.0729.4929.0729.1629.061,400
Mar 3, 202530.3030.3029.6329.6329.53900
Feb 28, 202530.2830.2830.2830.2830.17100
Feb 27, 202530.0630.0630.0630.0629.95100
Feb 26, 202530.7430.7430.4730.4730.36200
Feb 25, 202530.7330.7330.5730.5730.472,400
Feb 24, 202530.4130.4130.4130.4130.30300
Feb 21, 202530.5130.5130.5130.5130.40100
Feb 20, 202531.3431.3431.3431.3431.24100
Feb 19, 202531.7331.7331.6731.6731.56200
Feb 18, 202531.8331.8331.8331.8331.72200
Feb 14, 202531.6631.6631.6631.6631.55100
Feb 13, 202531.6931.6931.6931.6931.58100
Feb 12, 202531.3131.3131.3131.3131.20100
Feb 11, 202531.6931.7531.6931.7531.641,200
Feb 10, 202531.7731.7731.7731.7731.66100
Feb 7, 202531.7931.7931.7931.7931.68100
Feb 6, 202532.2732.2732.2732.2732.16100
Feb 5, 202532.3432.3432.3332.3332.21100
Feb 4, 202532.0932.0932.0932.0931.98100
Feb 3, 202531.3731.8231.3731.7531.641,100
Jan 31, 202532.2232.2232.2232.2232.10100
Jan 30, 202532.4732.4732.4432.4432.33300
Jan 29, 202532.1532.1532.1532.1532.04100
Jan 28, 202532.2132.2332.2132.2332.12400
Jan 27, 202532.1632.2332.1632.2332.12500
Jan 24, 202532.3832.3832.2832.2832.17200
Jan 23, 202532.1532.3732.1532.3332.221,100
Jan 22, 202532.4232.4332.2832.2832.174,000
Jan 21, 202532.5732.6232.5732.5832.471,100
Jan 17, 202532.1532.1532.0832.0931.982,000
Jan 16, 202531.8832.0231.8832.0231.91300
Jan 15, 202531.9532.0831.9231.9231.801,500
Jan 14, 202531.3031.3631.3031.3631.26300
Jan 13, 202530.8530.8530.8530.8530.75100
Jan 10, 202530.7930.7930.5330.7130.601,900
Jan 8, 202530.9431.3130.9431.3131.20200
Jan 7, 202531.2531.2531.2531.2531.14200
Jan 6, 202531.7931.8131.5031.5031.391,000
Jan 3, 202531.6431.6431.6431.6431.53100
Jan 2, 202531.5831.5831.3131.3131.20600
Dec 31, 202431.4231.4231.4231.4231.31100
Dec 30, 202431.0931.3931.0931.3731.262,100
Dec 27, 202431.7331.7331.5331.5331.42300
Dec 26, 202431.8732.0031.8732.0031.89400
Dec 24, 202431.5231.8131.5131.8131.69400
Dec 23, 2024 0.212 Dividend
Dec 23, 202431.2331.5131.2331.5131.403,700
Dec 20, 202431.7531.9931.6631.7131.39600
Dec 19, 202431.9031.9031.3131.5631.245,200
Dec 18, 202433.0933.0931.7031.7031.38600
Dec 17, 202433.0933.1032.9632.9632.631,300
Dec 16, 202433.3833.5033.3733.4233.081,300
Dec 13, 202433.2433.2733.2433.2732.931,400
Dec 12, 202433.9133.9133.5633.5633.22800
Dec 11, 202434.0334.0333.7633.8633.511,200
Dec 10, 202433.9133.9133.5633.5633.2250,800
Dec 9, 202433.6733.6733.6733.6733.32200
Dec 6, 202433.6733.7133.6733.7133.37200
Dec 5, 202433.7333.8033.6933.6933.359,300
Dec 4, 202434.1734.1734.1034.1033.76500
Dec 3, 202433.9833.9833.9833.9833.64100
Dec 2, 202434.1034.2234.1034.2233.877,700
Nov 29, 202434.1234.1234.1234.1233.78100
Nov 27, 202434.4334.4334.0834.0833.73200
Nov 26, 202434.1334.1334.1334.1333.78100
Nov 25, 202434.5834.5834.4534.4534.10600
Nov 22, 202433.6933.8833.6933.8833.541,100
Nov 21, 202433.4133.4133.3633.3633.02900
Nov 20, 202432.6232.8132.6232.8132.48300
Nov 19, 202432.7832.7832.7832.7832.45100
Nov 18, 202432.8932.9032.7532.7532.421,200
Nov 15, 202432.8232.8232.7932.7932.46200
Nov 14, 202433.0633.0633.0233.0632.72400
Nov 13, 202433.6033.6033.4033.4033.061,500
Nov 12, 202433.5833.5833.5833.5833.24100
Nov 11, 202434.2134.2134.0934.0933.741,200
Nov 8, 202433.5733.6133.5733.6133.271,400
Nov 7, 202433.4833.4833.4833.4833.14100
Nov 6, 202433.7233.8333.7133.7333.393,300
Nov 5, 202431.8331.8431.8331.8431.52200
Nov 4, 202431.1831.1831.1831.1830.8615,000
Nov 1, 202431.2831.2831.0131.0130.708,100
Oct 31, 202431.0031.0031.0031.0030.68100
Oct 30, 202431.4531.4531.4531.4531.13100
Oct 29, 202431.3431.3431.3431.3431.03200
Oct 28, 202431.5931.5931.5531.5531.23400
Oct 25, 202431.3131.3131.0431.0630.748,400
Oct 24, 202431.2331.2331.1531.2230.912,700
Oct 23, 202431.0831.0831.0831.0830.76100
Oct 22, 202431.2331.2331.2331.2330.91100
Oct 21, 202431.4131.4131.4131.4131.09100
Oct 18, 202432.0032.0032.0032.0031.67100
Oct 17, 202432.0632.1132.0632.1131.79800
Oct 16, 202432.2032.2032.1432.1431.81200
Oct 15, 202432.0132.0131.7531.7531.42400
Oct 14, 202431.7131.7131.7131.7131.39200
Oct 11, 202431.4231.4631.4231.4631.14300
Oct 10, 202430.8630.9030.8230.9030.586,300
Oct 9, 202431.1131.1131.1131.1130.80100
Oct 8, 202431.0431.0431.0431.0430.72100
Oct 7, 202431.0531.0531.0531.0530.73100
Oct 4, 202431.1431.3831.1431.3831.061,400
Oct 3, 202430.8230.8630.8230.8630.55300
Oct 2, 202431.1031.1031.1031.1030.79300
Oct 1, 202431.4831.4831.0831.1930.888,200
Sep 30, 202431.3531.6431.3531.6431.322,500
Sep 27, 202431.6531.6531.4731.5031.181,300
Sep 26, 202431.3031.3431.2931.2930.97900
Sep 25, 202431.1031.1431.0731.0730.754,000
Sep 24, 202431.4631.4631.4631.4631.14100
Sep 23, 2024 0.116 Dividend
Sep 23, 202431.4931.4931.4931.4931.17200
Sep 20, 202431.7831.7831.5831.5831.14800
Sep 19, 202431.8631.9631.7731.9631.521,500
Sep 18, 202431.3231.3231.3231.3230.891,000
Sep 17, 202431.2831.2831.2831.2830.85100
Sep 16, 202430.9731.0930.9731.0830.65900
Sep 13, 202430.9130.9130.9130.9130.49100
Sep 12, 202430.0730.2230.0730.1829.762,600
Sep 11, 202429.3129.8129.3129.8129.40100
Sep 10, 202429.7029.7729.7029.7729.36500
Sep 9, 202429.8529.8529.8529.8529.44100
Sep 6, 202430.4630.4629.9529.9529.54400
Sep 5, 202430.5130.5130.4830.5030.08500
Sep 4, 202430.6630.6630.6630.6630.24100
Sep 3, 202431.4831.4830.7130.7130.288,100
Aug 30, 202431.5231.6531.5231.6531.21600
Aug 29, 202431.5031.7031.4431.4831.051,100
Aug 28, 202431.3031.3031.3031.3030.86100
Aug 27, 202431.3431.4031.3131.3530.9270,800
Aug 26, 202431.6131.7231.5631.5631.122,800
Aug 23, 202431.4731.6031.4331.5931.153,200
Aug 22, 202430.7430.7430.6230.6230.201,000
Aug 21, 202430.7930.8630.7930.8630.43700
Aug 20, 202430.5930.6030.5130.5130.0916,100
Aug 19, 202430.7530.7930.7430.7930.3610,700
Aug 16, 202430.5430.5830.5230.5730.152,800
Aug 15, 202430.5730.5730.4630.4930.071,300
Aug 14, 202430.1330.1329.7329.7729.36900
Aug 13, 202429.7429.8929.6329.8929.483,100
Aug 12, 202429.6129.6129.3629.3728.971,100
Aug 9, 202429.7029.7029.7029.7029.29100
Aug 8, 202429.7029.7029.7029.7029.29100
Aug 7, 202429.6729.6729.1929.1928.798,200
Aug 6, 202429.5729.5929.5029.5029.091,000
Aug 5, 202429.3629.3929.0429.1128.713,000
Aug 2, 202430.1130.1130.1130.1129.69100
Aug 1, 202432.0932.0931.0931.0930.66300
Jul 31, 202431.9831.9831.9831.9831.54100
Jul 30, 202431.8431.8431.8431.8431.4020,000
Jul 29, 202431.6131.6431.5131.6031.16800
Jul 26, 202431.7631.7631.7631.7631.32100
Jul 25, 202431.1431.4331.1431.3130.882,000
Jul 24, 202431.4331.4330.8430.8430.4118,400
Jul 23, 202431.4331.4331.4331.4331.00100
Jul 22, 202431.2031.2031.2031.2030.77100
Jul 19, 202430.6730.6730.6730.6730.25100
Jul 18, 202431.2331.2330.9330.9330.51700
Jul 17, 202431.5231.5231.4031.4030.971,000
Jul 16, 202431.5731.5731.5731.5731.14100
Jul 15, 202430.6230.6230.4730.4730.056,200
Jul 12, 202430.2330.2330.1430.1429.73100
Jul 11, 202429.8829.8829.8829.8829.47100
Jul 10, 202428.9328.9328.9328.9328.53-
Jul 9, 202428.7128.7128.6028.6628.262,000
Jul 8, 202428.7728.7728.7728.7728.38100
Jul 5, 202428.6428.6428.6428.6428.24100
Jul 3, 202428.8328.8328.8328.8328.43100
Jul 2, 202428.7928.8428.7928.8428.44700
Jul 1, 202428.6728.6728.6728.6728.27100
Jun 28, 202428.9828.9828.9828.9828.58100
Jun 27, 202428.6328.7228.6328.7228.322,900
Jun 26, 202428.6128.6128.6128.6128.21100
Jun 25, 202428.6428.6428.6428.6428.24100
Jun 24, 2024 0.112 Dividend
Jun 24, 202428.9128.9128.9128.9128.51100
Jun 21, 202428.8028.8528.8028.8528.342,500
Jun 20, 202428.7528.7528.7528.7528.25100
Jun 18, 202428.9928.9928.8828.8828.382,300
Jun 17, 202428.4628.8128.4628.8128.301,400
Jun 14, 202428.5228.5328.5228.5328.03900
Jun 13, 202429.0029.0029.0029.0028.49-
Jun 12, 202429.2829.2829.2829.2828.77100
Jun 11, 202428.5628.8028.5628.8028.291,200
Jun 10, 202428.8928.8928.8928.8928.38100
Jun 7, 202429.2329.2329.0429.0428.535,300
Jun 6, 202429.3229.3229.3229.3228.81100
Jun 5, 202429.4929.5029.4929.5028.984,300
Jun 4, 202429.6029.6029.2229.2228.71800
Jun 3, 202429.6029.6329.6029.6329.111,000
May 31, 202429.7829.8729.7829.8729.341,700
May 30, 202429.4329.4429.4329.4428.92600
May 29, 202429.1629.3929.1129.1128.59900
May 28, 202429.4329.4329.4329.4328.91-
May 24, 202429.5229.5229.5229.5229.00200
May 23, 202429.3729.3729.2929.2928.78200
May 22, 202429.8829.8829.6729.6929.172,200
May 21, 202429.8829.8829.8829.8829.35100
May 20, 202429.9229.9229.9229.9229.39100
May 17, 202429.9429.9429.9429.9429.41100
May 16, 202430.0330.0330.0130.0129.49100
May 15, 202430.1730.1730.1330.1329.60400
May 14, 202429.9930.0429.9930.0429.51100
May 13, 202429.8029.8329.7429.7429.227,800
May 10, 202429.6229.7129.6229.7129.19500
May 9, 202429.8129.8129.8129.8129.28-
May 8, 202429.4029.4529.4029.4528.93200
May 7, 202429.5329.5329.5329.5329.01100
May 6, 202429.4429.4429.4429.4428.92100
May 3, 202429.1229.1229.1229.1228.61100
May 2, 202428.8828.8828.8828.8828.37100
May 1, 202428.4328.4328.4328.4327.93100
Apr 30, 202428.6228.6228.3828.3827.88700

Related Tickers