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
2022-12-30 25.17 25.26 25.17 25.26 0.0M
2022-12-29 25.34 25.41 25.34 25.39 0.0M
2022-12-28 24.96 24.96 24.84 24.84 0.0M
2022-12-27 25.27 25.31 25.27 25.28 0.0M
2022-12-23 25.28 25.28 25.28 25.28 0.0M
2022-12-22 25.00 25.10 25.00 25.10 0.0M
2022-12-21 25.32 25.42 25.32 25.42 0.0M
2022-12-20 25.06 25.07 25.05 25.07 0.0M
2022-12-19 24.96 24.97 24.96 24.97 0.0M
2022-12-16 25.30 25.30 25.30 25.30 0.0M
2022-12-15 25.47 25.47 25.47 25.47 0.0M
2022-12-14 26.27 26.27 26.11 26.11 0.0M
2022-12-09 25.96 25.96 25.96 25.96 0.0M
2022-12-08 26.21 26.21 26.21 26.21 0.0M
2022-12-06 26.22 26.22 26.22 26.22 0.0M
2022-12-02 27.20 27.20 27.18 27.18 0.0M
2022-11-29 26.50 26.50 26.50 26.50 0.0M
2022-11-23 26.82 26.82 26.82 26.82 0.0M
2022-11-18 26.57 26.57 26.57 26.57 0.0M
2022-11-16 26.50 26.50 26.50 26.50 0.0M
2022-11-15 26.90 26.90 26.90 26.90 0.0M
2022-11-11 26.89 26.89 26.89 26.89 0.0M
2022-11-07 25.67 25.86 25.67 25.86 0.0M
2022-11-04 25.56 25.56 25.56 25.56 0.0M
2022-11-03 25.22 25.22 25.22 25.22 0.0M
2022-11-02 25.55 25.55 25.35 25.35 0.0M
2022-11-01 26.23 26.23 26.23 26.23 0.0M
2022-10-31 26.25 26.25 26.18 26.18 0.0M
2022-10-28 26.18 26.18 26.18 26.18 0.0M
2022-10-26 25.58 25.58 25.58 25.58 0.0M
2022-10-25 25.45 25.45 25.45 25.45 0.0M
2022-10-18 24.80 24.80 24.80 24.80 0.0M
2022-10-17 24.55 24.55 24.55 24.55 0.0M
2022-10-14 23.96 23.96 23.91 23.91 0.0M
2022-10-13 24.47 24.47 24.47 24.47 0.0M
2022-10-12 23.87 23.87 23.87 23.87 0.0M
2022-10-11 23.99 24.02 23.99 24.02 0.0M
2022-10-10 23.97 23.97 23.97 23.97 0.0M
2022-10-06 24.62 24.62 24.52 24.52 0.0M
2022-10-04 24.76 24.76 24.76 24.76 0.0M
2022-10-03 23.89 23.89 23.89 23.89 0.0M
2022-09-29 23.33 23.40 23.33 23.40 0.0M
2022-09-28 23.93 23.93 23.93 23.93 0.0M
2022-09-27 23.38 23.38 23.29 23.29 0.0M
2022-09-26 23.62 23.62 23.32 23.32 0.0M
2022-09-23 23.51 23.60 23.51 23.60 0.0M
2022-09-22 24.18 24.18 24.18 24.18 0.0M
2022-09-21 24.71 24.71 24.71 24.71 0.0M
2022-09-20 24.97 24.97 24.97 24.97 0.0M
2022-09-19 25.29 25.29 25.27 25.27 0.0M
2022-09-16 25.08 25.08 25.08 25.08 0.0M
2022-09-15 25.23 25.23 25.23 25.23 0.0M
2022-09-14 25.23 25.40 25.23 25.40 0.0M
2022-09-13 25.93 25.93 25.45 25.45 0.0M
2022-09-12 26.45 26.45 26.45 26.45 0.0M
2022-09-08 25.61 25.61 25.61 25.61 0.0M
2022-09-06 25.03 25.03 25.03 25.03 0.0M
2022-09-02 25.40 25.40 25.40 25.40 0.0M
2022-09-01 25.56 25.56 25.56 25.56 0.0M
2022-08-31 25.91 25.91 25.91 25.91 0.0M
2022-08-30 26.12 26.14 26.12 26.14 0.0M
2022-08-25 27.47 27.60 27.47 27.60 0.0M
2022-08-24 27.15 27.15 27.13 27.13 0.0M
2022-08-22 27.02 27.06 27.02 27.06 0.0M
2022-08-19 27.74 27.74 27.70 27.70 0.0M
2022-08-18 28.23 28.23 28.23 28.23 0.0M
2022-08-17 28.00 28.00 28.00 28.00 0.0M
2022-08-16 28.48 28.48 28.32 28.34 0.0M
2022-08-15 28.20 28.20 28.20 28.20 0.0M
2022-08-12 27.79 28.08 27.79 28.08 0.0M
2022-08-10 27.50 27.50 27.50 27.50 0.0M
2022-08-09 26.80 26.80 26.80 26.80 0.0M
2022-08-04 27.03 27.03 26.96 26.96 0.0M
2022-08-02 27.02 27.02 27.02 27.02 0.0M
2022-08-01 27.26 27.26 27.26 27.26 0.0M
2022-07-29 27.16 27.16 27.16 27.16 0.0M
2022-07-28 26.92 26.92 26.92 26.92 0.0M
2022-07-27 26.61 26.61 26.61 26.61 0.0M
2022-07-25 26.13 26.13 26.13 26.13 0.0M
2022-07-22 25.94 25.94 25.94 25.94 0.0M
2022-07-21 26.16 26.16 26.16 26.16 0.0M
2022-07-20 26.10 26.10 26.10 26.10 0.0M
2022-07-18 24.89 24.89 24.89 24.89 0.0M
2022-07-14 24.38 24.38 24.38 24.38 0.0M
2022-07-11 24.69 24.69 24.69 24.69 0.0M
2022-07-08 25.04 25.04 25.04 25.04 0.0M
2022-07-06 24.66 24.66 24.61 24.61 0.0M
2022-07-05 24.89 24.89 24.89 24.89 0.0M
2022-06-29 24.73 24.75 24.71 24.75 0.0M
2022-06-28 25.01 25.01 25.01 25.01 0.0M
2022-06-27 25.36 25.36 25.36 25.36 0.0M
2022-06-24 25.18 25.18 25.18 25.18 0.0M
2022-06-23 24.41 24.41 24.41 24.41 0.0M
2022-06-22 24.14 24.26 24.14 24.26 0.0M
2022-06-21 24.28 24.28 24.28 24.28 0.0M
2022-06-17 24.03 24.03 24.03 24.03 0.0M
2022-06-16 23.82 23.82 23.82 23.82 0.0M
2022-06-14 24.91 24.91 24.82 24.82 0.0M
2022-06-13 24.88 24.88 24.88 24.88 0.0M
2022-06-10 26.06 26.06 26.06 26.06 0.0M
2022-06-08 27.23 27.23 27.23 27.23 0.0M
2022-06-02 27.50 27.50 27.50 27.50 0.0M
2022-05-31 27.08 27.08 27.08 27.08 0.0M
2022-05-27 27.35 27.35 27.35 27.35 0.0M
2022-05-24 25.63 25.63 25.63 25.63 0.0M
2022-05-23 25.91 25.91 25.91 25.91 0.0M
2022-05-18 25.87 25.87 25.87 25.87 0.0M
2022-05-16 25.99 25.99 25.99 25.99 0.0M
2022-05-12 25.45 25.45 25.45 25.45 0.0M
2022-05-11 25.19 25.19 25.19 25.19 0.0M
2022-05-10 25.63 25.63 25.63 25.63 0.0M
2022-05-06 26.52 26.52 26.52 26.52 0.0M
2022-05-03 27.09 27.09 27.09 27.09 0.0M
2022-05-02 26.77 26.77 26.77 26.77 0.0M
2022-04-29 26.57 26.57 26.57 26.57 0.0M
2022-04-27 26.71 26.71 26.71 26.71 0.0M
2022-04-26 26.80 26.80 26.80 26.80 0.0M
2022-04-25 26.99 26.99 26.99 26.99 0.0M
2022-04-22 27.47 27.47 27.47 27.47 0.0M
2022-04-21 28.37 28.37 28.19 28.19 0.0M
2022-04-18 27.83 27.83 27.83 27.83 0.0M
2022-04-14 27.93 27.93 27.93 27.93 0.0M
2022-04-12 27.69 27.69 27.69 27.69 0.0M
2022-04-11 27.54 27.54 27.54 27.54 0.0M
2022-04-08 27.88 27.88 27.74 27.74 0.0M
2022-04-07 27.90 27.90 27.90 27.90 0.0M
2022-04-06 27.93 27.93 27.93 27.93 0.0M
2022-04-05 28.23 28.23 28.23 28.23 0.0M
2022-04-01 28.94 28.94 28.94 28.94 0.0M
2022-03-29 29.55 29.55 29.55 29.55 0.0M
2022-03-28 28.84 28.84 28.84 28.84 0.0M
2022-03-24 28.77 28.77 28.77 28.77 0.0M
2022-03-23 28.75 28.75 28.53 28.53 0.0M
2022-03-18 29.17 29.17 29.17 29.17 0.0M
2022-03-17 29.00 29.00 29.00 29.00 0.0M
2022-03-15 27.96 27.96 27.96 27.96 0.0M
2022-03-14 27.69 27.69 27.69 27.69 0.0M
2022-03-11 27.96 27.96 27.96 27.96 0.0M
2022-03-10 28.24 28.24 28.24 28.24 0.0M
2022-03-07 27.55 27.55 27.55 27.55 0.0M
2022-03-04 28.18 28.18 28.18 28.18 0.0M
2022-03-03 28.59 28.59 28.59 28.59 0.0M
2022-03-02 28.79 28.79 28.79 28.79 0.0M
2022-03-01 27.97 28.00 27.97 28.00 0.0M
2022-02-28 28.30 28.63 28.30 28.63 0.0M
2022-02-24 26.93 27.88 26.93 27.88 0.0M
2022-02-18 28.20 28.20 28.20 28.20 0.0M
2022-02-17 28.32 28.32 28.32 28.32 0.0M
2022-02-16 28.87 28.87 28.87 28.87 0.0M
2022-02-11 28.25 28.29 28.23 28.29 0.0M
2022-02-10 28.47 28.52 28.36 28.36 0.0M
2022-02-08 28.45 28.45 28.45 28.45 0.0M
2022-02-04 27.85 27.85 27.85 27.85 0.0M
2022-02-03 27.88 27.88 27.88 27.88 0.0M
2022-01-31 28.15 28.15 28.15 28.15 0.0M
2022-01-28 27.52 27.52 27.52 27.52 0.0M
2022-01-27 27.19 27.19 27.19 27.19 0.0M
2022-01-26 27.69 27.69 27.69 27.69 0.0M
2022-01-25 28.12 28.12 28.12 28.12 0.0M
2022-01-24 28.46 28.46 28.46 28.46 0.0M
2022-01-21 27.87 27.87 27.87 27.87 0.0M
2022-01-20 28.12 28.12 28.12 28.12 0.0M
2022-01-19 28.79 28.79 28.79 28.79 0.0M
2022-01-14 30.05 30.05 30.05 30.05 0.0M
2022-01-13 29.91 29.91 29.91 29.91 0.0M
2022-01-12 29.95 29.95 29.95 29.95 0.0M
2022-01-11 29.64 30.05 29.64 30.05 0.1M