SPDR S&P SmallCap 600 ESG ETF (ESIX)
33.60
-0.49
(-1.44%)
USD |
NYSEARCA |
Nov 13, 16:00
33.60
0.00 (0.00%)
After-Hours: 20:00
ESIX Price: 33.60 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 0.000 |
| Nov 11, 2024 | 34.21 | 34.21 | 34.09 | 34.09 | 1157.00 |
| Nov 08, 2024 | 33.57 | 33.61 | 33.57 | 33.61 | 1415.00 |
| Nov 07, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 17.00 |
| Nov 06, 2024 | 33.72 | 33.83 | 33.71 | 33.73 | 3280.00 |
| Nov 05, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 206.00 |
| Nov 04, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 15007.00 |
| Nov 01, 2024 | 31.28 | 31.28 | 31.01 | 31.01 | 8140.00 |
| Oct 31, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 53.00 |
| Oct 30, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 13.00 |
| Oct 29, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 177.00 |
| Oct 28, 2024 | 31.59 | 31.59 | 31.55 | 31.55 | 441.00 |
| Oct 25, 2024 | 31.31 | 31.31 | 31.04 | 31.06 | 8437.00 |
| Oct 24, 2024 | 31.23 | 31.23 | 31.15 | 31.22 | 2668.00 |
| Oct 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 14.00 |
| Oct 22, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 101.00 |
| Oct 21, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 132.00 |
| Oct 18, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 15.00 |
| Oct 17, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 771.00 |
| Oct 16, 2024 | 32.20 | 32.20 | 32.14 | 32.14 | 214.00 |
| Oct 15, 2024 | 32.01 | 32.01 | 31.75 | 31.75 | 389.00 |
| Oct 14, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 190.00 |
| Oct 11, 2024 | 31.42 | 31.46 | 31.42 | 31.46 | 324.00 |
| Oct 10, 2024 | 30.86 | 30.90 | 30.82 | 30.90 | 6253.00 |
| Oct 09, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 128.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.29
Minimum
Sep 27 2022
34.09
Maximum
Nov 11 2024
27.42
Average
27.26
Median
Aug 03 2022