SPDR S&P SmallCap 600 ESG ETF (ESIX)
29.29
-0.40
(-1.34%)
USD |
NYSEARCA |
May 23, 16:00
ESIX Price: 29.29 for May 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2024 | 29.37 | 29.37 | 29.29 | 29.29 | 249.00 |
| May 22, 2024 | 29.88 | 29.88 | 29.67 | 29.69 | 2201.00 |
| May 21, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 2.000 |
| May 20, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 68.00 |
| May 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 2.000 |
| May 16, 2024 | 30.03 | 30.03 | 30.01 | 30.01 | 134.00 |
| May 15, 2024 | 30.17 | 30.17 | 30.13 | 30.13 | 441.00 |
| May 14, 2024 | 29.99 | 30.04 | 29.99 | 30.04 | 128.00 |
| May 13, 2024 | 29.80 | 29.83 | 29.74 | 29.74 | 7794.00 |
| May 10, 2024 | 29.62 | 29.71 | 29.62 | 29.71 | 469.00 |
| May 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 1.000 |
| May 08, 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 237.00 |
| May 07, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 11.00 |
| May 06, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 66.00 |
| May 03, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 30.00 |
| May 02, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 1.000 |
| May 01, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 11.00 |
| Apr 30, 2024 | 28.62 | 28.62 | 28.38 | 28.38 | 686.00 |
| Apr 29, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 7.000 |
| Apr 26, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 10.00 |
| Apr 25, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 89.00 |
| Apr 24, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 10.00 |
| Apr 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 5.000 |
| Apr 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 17.00 |
| Apr 19, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 2.000 |
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
30.13
Maximum
May 15 2024
26.78
Average
26.76
Median
Nov 10 2022