SPDR S&P SmallCap 600 ESG ETF

ESIX
🏛️ usa →
31.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.30 31.35 31.30 31.35 0.0M
2025-09-25 31.04 31.05 31.04 31.05 0.0M
2025-09-24 31.55 31.55 31.32 31.32 0.0M
2025-09-23 31.58 31.58 31.58 31.58 0.0M
2025-09-22 31.58 31.74 31.58 31.74 0.0M
2025-09-19 31.90 31.90 31.79 31.80 0.0M
2025-09-18 32.22 32.22 32.19 32.19 0.0M
2025-09-17 32.22 32.22 31.53 31.53 0.0M
2025-09-16 31.56 31.56 31.56 31.56 0.0M
2025-09-15 31.65 31.65 31.65 31.65 0.0M
2025-09-12 31.72 31.72 31.72 31.72 0.0M
2025-09-11 32.07 32.14 32.07 32.14 0.0M
2025-09-10 31.54 31.58 31.49 31.53 0.0M
2025-09-09 31.59 31.64 31.58 31.58 0.0M
2025-09-08 31.92 31.92 31.89 31.90 0.0M
2025-09-05 31.84 32.01 31.84 32.01 0.0M
2025-09-04 31.70 31.90 31.68 31.90 0.0M
2025-09-03 31.32 31.43 31.32 31.43 0.0M
2025-09-02 31.47 31.47 31.32 31.45 0.0M
2025-08-29 31.66 31.67 31.65 31.67 0.0M
2025-08-28 31.81 31.81 31.81 31.81 0.0M
2025-08-27 31.83 31.88 31.70 31.88 0.0M
2025-08-26 31.58 31.73 31.58 31.63 0.0M
2025-08-25 31.52 31.52 31.52 31.52 0.0M
2025-08-22 31.86 31.86 31.82 31.82 0.0M
2025-08-21 30.62 30.62 30.60 30.61 0.0M
2025-08-20 30.64 30.68 30.62 30.68 0.0M
2025-08-19 30.81 30.81 30.81 30.81 0.0M
2025-08-18 30.60 30.77 30.60 30.72 0.0M
2025-08-15 30.66 30.66 30.66 30.66 0.0M
2025-08-14 30.75 30.85 30.75 30.85 0.0M
2025-08-13 31.27 31.27 31.27 31.27 0.0M
2025-08-12 30.55 30.55 30.55 30.55 0.0M
2025-08-11 29.52 29.58 29.52 29.58 0.0M
2025-08-08 29.63 29.63 29.63 29.63 0.0M
2025-08-07 29.59 29.59 29.59 29.59 0.0M
2025-08-06 29.65 29.65 29.61 29.61 0.0M
2025-08-05 29.44 29.69 29.44 29.65 0.0M
2025-08-04 29.52 29.52 29.52 29.52 0.0M
2025-08-01 29.09 29.09 29.09 29.09 0.0M
2025-07-31 29.49 29.49 29.49 29.49 0.0M
2025-07-30 30.18 30.18 29.85 29.85 0.0M
2025-07-29 30.03 30.04 30.03 30.04 0.0M
2025-07-28 30.05 30.12 30.01 30.12 0.0M
2025-07-25 29.94 30.14 29.94 30.14 0.0M
2025-07-24 29.67 30.10 29.67 29.97 0.0M
2025-07-23 30.46 30.46 30.46 30.46 0.0M
2025-07-22 30.17 30.17 30.17 30.17 0.0M
2025-07-21 29.76 29.76 29.76 29.76 0.0M
2025-07-18 29.90 29.90 29.86 29.86 0.0M
2025-07-17 30.10 30.10 30.10 30.10 0.0M
2025-07-16 29.79 29.79 29.54 29.79 0.0M
2025-07-15 29.67 29.67 29.67 29.67 0.0M
2025-07-14 30.34 30.34 30.34 30.34 0.0M
2025-07-11 30.26 30.26 30.26 30.26 0.0M
2025-07-10 30.67 30.67 30.67 30.67 0.0M
2025-07-09 30.36 30.43 30.26 30.43 0.0M
2025-07-08 30.22 30.29 30.20 30.20 0.0M
2025-07-07 30.30 30.30 29.95 29.95 0.0M
2025-07-03 30.44 30.48 30.44 30.48 0.0M
2025-07-02 30.07 30.31 29.84 30.31 0.0M
2025-07-01 29.32 29.97 29.32 29.97 0.0M
2025-06-30 29.42 29.42 29.42 29.42 0.0M
2025-06-27 29.47 29.47 29.47 29.47 0.0M
2025-06-26 29.40 29.40 29.40 29.40 0.0M
2025-06-25 29.21 29.21 28.99 28.99 0.0M
2025-06-24 29.35 29.37 29.27 29.32 0.0M
2025-06-23 28.56 29.00 28.56 29.00 0.0M
2025-06-20 28.79 28.81 28.79 28.81 0.0M
2025-06-18 28.66 28.92 28.62 28.80 0.0M
2025-06-17 28.91 28.91 28.68 28.69 0.0M
2025-06-16 28.86 29.17 28.86 29.01 0.0M
2025-06-13 28.95 29.05 28.70 28.70 0.0M
2025-06-12 29.32 29.32 29.00 29.11 0.0M
2025-06-11 29.46 29.46 29.46 29.46 0.0M
2025-06-10 29.65 29.65 29.63 29.63 0.0M
2025-06-09 29.44 29.44 29.44 29.44 0.0M
2025-06-06 29.15 29.15 29.15 29.15 0.0M
2025-06-05 28.70 28.98 28.70 28.82 0.0M
2025-06-04 28.84 28.84 28.84 28.84 0.0M
2025-06-03 28.92 28.92 28.92 28.92 0.0M
2025-06-02 28.45 28.45 28.45 28.45 0.0M
2025-05-30 28.63 28.63 28.63 28.63 0.0M
2025-05-29 28.59 28.66 28.59 28.66 0.0M
2025-05-28 28.54 28.54 28.54 28.54 0.0M
2025-05-27 28.87 28.87 28.87 28.87 0.0M
2025-05-23 27.70 28.15 27.70 28.15 0.0M
2025-05-22 28.34 28.34 28.34 28.34 0.0M
2025-05-21 28.81 28.81 28.36 28.36 0.0M
2025-05-20 29.19 29.19 29.19 29.19 0.0M
2025-05-19 29.15 29.22 29.15 29.22 0.0M
2025-05-16 29.43 29.43 29.43 29.43 0.0M
2025-05-15 28.85 29.17 28.85 29.17 0.0M
2025-05-14 29.04 29.04 29.04 29.04 0.0M
2025-05-13 29.34 29.34 29.34 29.34 0.0M
2025-05-12 29.36 29.36 29.19 29.19 0.0M
2025-05-09 28.15 28.15 28.15 28.15 0.0M
2025-05-08 28.12 28.12 28.12 28.12 0.0M
2025-05-07 27.60 27.60 27.60 27.60 0.0M
2025-05-06 27.57 27.57 27.57 27.57 0.0M
2025-05-05 27.90 27.94 27.72 27.72 0.0M
2025-05-02 27.95 27.95 27.92 27.92 0.0M
2025-05-01 27.28 27.36 27.24 27.36 0.0M
2025-04-30 27.06 27.23 27.06 27.23 0.0M
2025-04-29 27.34 27.34 27.34 27.34 0.0M
2025-04-28 26.99 27.21 26.99 27.21 0.0M
2025-04-25 27.05 27.05 27.05 27.05 0.0M
2025-04-23 26.63 26.63 26.63 26.63 0.0M
2025-04-22 26.29 26.29 26.29 26.29 0.0M
2025-04-21 25.64 25.64 25.64 25.64 0.0M
2025-04-17 26.12 26.25 26.08 26.15 0.0M
2025-04-16 26.09 26.17 25.69 25.89 0.0M
2025-04-15 26.16 26.22 26.13 26.21 0.0M
2025-04-14 26.08 26.22 25.98 26.22 0.0M
2025-04-11 25.64 25.96 25.64 25.92 0.0M
2025-04-10 26.13 26.13 25.37 25.64 0.0M
2025-04-09 24.45 26.89 24.45 26.89 0.0M
2025-04-08 25.82 25.82 24.42 24.70 0.0M
2025-04-07 25.14 26.50 25.10 25.47 0.0M
2025-04-04 26.17 26.17 25.79 25.80 0.0M
2025-04-03 27.15 27.22 27.02 27.02 0.0M
2025-04-02 28.84 29.00 28.84 29.00 0.0M
2025-04-01 28.59 28.59 28.44 28.54 0.0M
2025-03-31 28.20 28.43 28.20 28.43 0.0M
2025-03-28 28.33 28.33 28.33 28.33 0.0M
2025-03-27 28.92 28.92 28.92 28.92 0.0M
2025-03-26 29.03 29.03 29.03 29.03 0.0M
2025-03-25 29.29 29.29 29.15 29.15 0.0M
2025-03-24 28.83 29.31 28.83 29.31 0.0M
2025-03-21 28.66 28.66 28.66 28.66 0.0M
2025-03-20 29.13 29.13 28.91 28.91 0.0M
2025-03-19 29.01 29.01 29.00 29.00 0.0M
2025-03-18 28.63 28.63 28.63 28.63 0.0M
2025-03-17 28.79 28.91 28.79 28.85 0.0M
2025-03-14 28.43 28.49 28.43 28.49 0.0M
2025-03-13 27.96 27.96 27.78 27.86 0.0M
2025-03-12 28.27 28.36 28.27 28.36 0.0M
2025-03-11 28.45 28.45 28.45 28.45 0.0M
2025-03-10 28.80 28.81 28.55 28.55 0.0M
2025-03-07 28.78 29.31 28.75 29.31 0.0M
2025-03-06 29.38 29.38 29.16 29.16 0.0M
2025-03-05 29.05 29.48 29.05 29.48 0.0M
2025-03-04 29.07 29.49 29.07 29.16 0.0M
2025-03-03 30.30 30.30 29.63 29.63 0.0M
2025-02-28 30.28 30.28 30.28 30.28 0.0M
2025-02-27 30.06 30.06 30.06 30.06 0.0M
2025-02-26 30.74 30.74 30.47 30.47 0.0M
2025-02-25 30.73 30.73 30.57 30.57 0.0M
2025-02-24 30.41 30.41 30.41 30.41 0.0M
2025-02-21 30.51 30.51 30.51 30.51 0.0M
2025-02-20 31.34 31.34 31.34 31.34 0.0M
2025-02-19 31.73 31.73 31.67 31.67 0.0M
2025-02-18 31.83 31.83 31.83 31.83 0.0M
2025-02-14 31.66 31.66 31.66 31.66 0.0M
2025-02-13 31.69 31.69 31.69 31.69 0.0M
2025-02-12 31.31 31.31 31.31 31.31 0.0M
2025-02-11 31.69 31.75 31.69 31.75 0.0M
2025-02-10 31.77 31.77 31.77 31.77 0.0M
2025-02-07 31.79 31.79 31.79 31.79 0.0M
2025-02-06 32.27 32.27 32.27 32.27 0.0M
2025-02-05 32.34 32.34 32.33 32.33 0.0M
2025-02-04 32.09 32.09 32.09 32.09 0.0M
2025-02-03 31.37 31.82 31.37 31.75 0.0M
2025-01-31 32.22 32.22 32.22 32.22 0.0M
2025-01-30 32.47 32.47 32.44 32.44 0.0M
2025-01-29 32.15 32.15 32.15 32.15 0.0M
2025-01-28 32.21 32.23 32.21 32.23 0.0M
2025-01-27 32.16 32.23 32.16 32.23 0.0M
2025-01-24 32.38 32.38 32.28 32.28 0.0M
2025-01-23 32.15 32.37 32.15 32.33 0.0M
2025-01-22 32.43 32.43 32.28 32.28 0.0M
2025-01-21 32.57 32.62 32.57 32.58 0.0M
2025-01-17 32.15 32.15 32.08 32.09 0.0M
2025-01-16 31.88 32.02 31.88 32.02 0.0M
2025-01-15 31.95 32.08 31.91 31.91 0.0M
2025-01-14 31.30 31.36 31.30 31.36 0.0M
2025-01-13 30.85 30.85 30.85 30.85 0.0M
2025-01-10 30.79 30.79 30.53 30.71 0.0M
2025-01-08 30.94 31.31 30.94 31.31 0.0M
2025-01-07 31.25 31.25 31.25 31.25 0.0M
2025-01-06 31.79 31.81 31.50 31.50 0.0M
2025-01-03 31.64 31.64 31.64 31.64 0.0M
2025-01-02 31.58 31.58 31.31 31.31 0.0M