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
2023-12-29 29.26 29.27 29.15 29.15 0.0M
2023-12-28 29.65 29.65 29.45 29.49 0.0M
2023-12-27 29.52 29.53 29.52 29.53 0.0M
2023-12-26 29.24 29.38 29.24 29.38 0.0M
2023-12-22 29.05 29.05 29.05 29.05 0.0M
2023-12-21 28.89 28.89 28.89 28.89 0.0M
2023-12-20 28.76 28.76 28.46 28.46 0.0M
2023-12-19 28.79 28.92 28.79 28.92 0.0M
2023-12-18 28.57 28.57 28.40 28.40 0.0M
2023-12-15 28.70 28.76 28.62 28.62 0.0M
2023-12-14 28.84 28.84 28.84 28.84 0.0M
2023-12-13 28.07 28.07 28.07 28.07 0.0M
2023-12-12 27.19 27.19 27.19 27.19 0.0M
2023-12-08 27.05 27.07 27.05 27.07 0.0M
2023-12-07 26.72 26.89 26.72 26.89 0.0M
2023-12-06 26.61 26.61 26.61 26.61 0.0M
2023-12-05 26.75 26.75 26.63 26.63 0.0M
2023-12-04 26.96 27.01 26.96 27.01 0.0M
2023-12-01 26.66 26.66 26.66 26.66 0.0M
2023-11-30 25.93 25.93 25.92 25.92 0.0M
2023-11-28 25.76 25.76 25.76 25.76 0.0M
2023-11-27 25.81 25.92 25.81 25.92 0.0M
2023-11-22 25.90 25.90 25.90 25.90 0.0M
2023-11-20 25.87 26.07 25.87 26.07 0.1M
2023-11-17 25.92 25.99 25.92 25.99 0.2M
2023-11-16 25.79 25.79 25.68 25.68 0.2M
2023-11-15 26.10 26.10 26.10 26.10 0.0M
2023-11-14 26.07 26.07 26.07 26.07 0.0M
2023-11-10 24.56 24.74 24.54 24.74 0.0M
2023-11-09 24.68 24.68 24.48 24.48 0.0M
2023-11-08 25.03 25.03 24.75 24.80 0.1M
2023-11-06 25.19 25.19 25.18 25.18 0.6M
2023-11-02 24.73 24.73 24.73 24.73 0.0M
2023-11-01 23.99 24.14 23.99 24.14 0.0M
2023-10-31 24.03 24.03 24.03 24.03 0.0M
2023-10-30 23.86 23.86 23.86 23.86 0.0M
2023-10-27 23.69 23.69 23.69 23.69 0.0M
2023-10-26 23.92 23.92 23.92 23.92 0.0M
2023-10-25 23.86 23.86 23.86 23.86 0.0M
2023-10-24 24.12 24.12 24.12 24.12 0.0M
2023-10-23 24.01 24.04 23.96 23.96 0.0M
2023-10-20 24.19 24.19 24.19 24.19 0.0M
2023-10-19 24.47 24.47 24.47 24.47 0.0M
2023-10-18 24.86 24.86 24.86 24.86 0.0M
2023-10-16 25.10 25.10 25.10 25.10 0.0M
2023-10-13 24.67 24.67 24.67 24.67 0.0M
2023-10-12 24.96 24.96 24.96 24.96 0.0M
2023-10-11 25.48 25.48 25.43 25.43 0.0M
2023-10-10 25.50 25.50 25.36 25.36 0.0M
2023-10-09 24.98 25.11 24.98 25.11 0.0M
2023-10-06 24.92 24.92 24.92 24.92 0.0M
2023-10-05 24.74 24.74 24.74 24.74 0.0M
2023-10-04 24.70 24.76 24.70 24.76 0.0M
2023-10-03 24.66 24.69 24.66 24.67 0.0M
2023-10-02 25.05 25.05 25.05 25.05 0.0M
2023-09-29 25.34 25.34 25.34 25.34 0.0M
2023-09-26 25.00 25.01 24.93 24.93 0.0M
2023-09-25 25.30 25.30 25.30 25.30 0.0M
2023-09-22 25.16 25.16 25.16 25.16 0.0M
2023-09-21 25.23 25.23 25.23 25.23 0.0M
2023-09-20 25.59 25.59 25.59 25.59 0.0M
2023-09-19 25.94 25.94 25.81 25.81 0.0M
2023-09-18 25.89 25.89 25.89 25.89 0.0M
2023-09-13 25.96 25.96 25.96 25.96 0.0M
2023-09-12 26.19 26.20 26.09 26.09 0.0M
2023-09-11 26.18 26.18 26.12 26.12 0.0M
2023-09-06 26.38 26.39 26.38 26.39 0.0M
2023-08-31 27.00 27.00 26.96 26.96 0.0M
2023-08-30 27.00 27.00 26.95 26.95 0.0M
2023-08-28 26.47 26.47 26.47 26.47 0.0M
2023-08-23 26.43 26.43 26.43 26.43 0.0M
2023-08-21 26.22 26.22 26.20 26.20 0.0M
2023-08-18 26.32 26.32 26.31 26.31 0.0M
2023-08-17 26.47 26.55 26.18 26.19 0.0M
2023-08-14 27.06 27.06 27.06 27.06 0.0M
2023-08-11 27.19 27.19 27.19 27.19 0.0M
2023-08-10 27.25 27.25 27.23 27.23 0.0M
2023-08-08 27.52 27.52 27.52 27.52 0.0M
2023-08-07 27.76 27.76 27.76 27.76 0.0M
2023-08-04 27.56 27.56 27.56 27.56 0.0M
2023-07-31 28.00 28.00 28.00 28.00 0.0M
2023-07-28 27.82 27.82 27.78 27.79 0.0M
2023-07-27 27.50 27.50 27.50 27.50 0.0M
2023-07-26 27.69 27.69 27.69 27.69 0.0M
2023-07-24 27.39 27.50 27.39 27.50 0.0M
2023-07-21 27.35 27.35 27.35 27.35 0.0M
2023-07-19 27.72 27.72 27.55 27.68 0.0M
2023-07-18 27.53 27.53 27.53 27.53 0.0M
2023-07-17 27.17 27.17 27.17 27.17 0.0M
2023-07-13 27.17 27.17 27.17 27.17 0.0M
2023-07-12 26.96 26.96 26.96 26.96 0.0M
2023-07-11 26.58 26.70 26.58 26.70 0.0M
2023-07-10 26.47 26.47 26.47 26.47 0.0M
2023-07-07 26.13 26.13 26.13 26.13 0.0M
2023-07-06 25.88 25.88 25.88 25.88 0.0M
2023-07-05 26.25 26.25 26.25 26.25 0.0M
2023-06-30 26.54 26.57 26.53 26.53 0.0M
2023-06-29 26.45 26.45 26.45 26.45 0.0M
2023-06-28 25.99 25.99 25.99 25.99 0.0M
2023-06-27 26.00 26.00 26.00 26.00 0.0M
2023-06-26 25.57 25.57 25.57 25.57 0.0M
2023-06-23 25.50 25.50 25.39 25.39 0.0M
2023-06-22 25.80 25.80 25.80 25.80 0.0M
2023-06-21 26.00 26.09 26.00 26.09 0.0M
2023-06-20 26.09 26.09 26.09 26.09 0.0M
2023-06-15 26.41 26.41 26.41 26.41 0.0M
2023-06-14 26.20 26.20 26.20 26.20 0.0M
2023-06-13 26.61 26.61 26.59 26.59 0.0M
2023-06-12 26.33 26.33 26.33 26.33 0.0M
2023-06-09 26.40 26.40 26.27 26.28 0.0M
2023-06-08 26.47 26.50 26.47 26.50 0.0M
2023-06-06 26.09 26.09 26.09 26.09 0.0M
2023-06-02 25.89 25.89 25.89 25.89 0.0M
2023-06-01 24.88 24.88 24.85 24.85 0.0M
2023-05-31 24.65 24.65 24.65 24.65 0.0M
2023-05-30 25.10 25.10 24.95 24.95 0.0M
2023-05-25 24.77 24.77 24.77 24.77 0.0M
2023-05-24 24.85 24.85 24.85 24.85 0.0M
2023-05-22 25.17 25.17 25.17 25.17 0.0M
2023-05-19 25.39 25.39 25.03 25.03 0.0M
2023-05-18 25.26 25.26 25.26 25.26 0.0M
2023-05-17 25.04 25.04 25.04 25.04 0.0M
2023-05-15 24.75 24.75 24.74 24.74 0.0M
2023-05-11 24.50 24.50 24.50 24.50 0.0M
2023-05-10 24.69 24.69 24.69 24.69 0.0M
2023-05-09 24.62 24.62 24.56 24.60 0.0M
2023-05-08 24.73 24.73 24.73 24.73 0.0M
2023-05-05 24.86 24.86 24.86 24.86 0.0M
2023-05-04 24.24 24.26 24.24 24.26 0.0M
2023-05-03 24.71 24.71 24.50 24.50 0.0M
2023-05-02 24.47 24.51 24.47 24.51 0.0M
2023-05-01 25.09 25.09 24.98 24.98 0.0M
2023-04-28 24.96 24.96 24.96 24.96 0.0M
2023-04-27 24.75 24.75 24.75 24.75 0.0M
2023-04-25 24.62 24.62 24.60 24.60 0.0M
2023-04-24 25.26 25.26 25.23 25.25 0.0M
2023-04-21 25.26 25.26 25.26 25.26 0.0M
2023-04-20 25.32 25.34 25.31 25.31 0.0M
2023-04-14 25.31 25.31 25.31 25.31 0.0M
2023-04-13 25.50 25.51 25.50 25.51 0.0M
2023-04-12 25.27 25.27 25.27 25.27 0.0M
2023-04-11 25.59 25.59 25.48 25.48 0.0M
2023-04-10 25.30 25.33 25.30 25.33 0.0M
2023-04-06 25.01 25.01 25.01 25.01 0.0M
2023-04-05 25.08 25.10 25.02 25.02 0.0M
2023-04-04 25.21 25.21 25.21 25.21 0.0M
2023-03-31 25.50 25.78 25.50 25.78 0.0M
2023-03-30 25.51 25.51 25.27 25.27 0.0M
2023-03-29 25.27 25.27 25.27 25.27 0.0M
2023-03-28 25.09 25.09 25.09 25.09 0.0M
2023-03-27 25.10 25.10 25.08 25.08 0.0M
2023-03-24 24.76 24.76 24.76 24.76 0.0M
2023-03-23 24.54 24.54 24.54 24.54 0.0M
2023-03-22 24.77 24.77 24.77 24.77 0.0M
2023-03-21 25.42 25.42 25.42 25.42 0.0M
2023-03-20 25.02 25.04 25.02 25.04 0.0M
2023-03-15 24.90 25.04 24.90 24.98 0.0M
2023-03-14 25.41 25.41 25.41 25.41 0.0M
2023-03-13 24.93 24.93 24.93 24.93 0.0M
2023-03-10 25.52 25.52 25.52 25.52 0.0M
2023-03-09 26.36 26.36 26.21 26.21 0.0M
2023-03-08 26.82 26.82 26.82 26.82 0.0M
2023-03-07 27.00 27.00 26.79 26.79 0.0M
2023-03-06 27.00 27.06 27.00 27.06 0.0M
2023-03-03 27.42 27.73 27.42 27.73 0.0M
2023-03-02 27.28 27.42 27.28 27.42 0.0M
2023-03-01 27.36 27.36 27.36 27.36 0.0M
2023-02-28 27.32 27.32 27.32 27.32 0.0M
2023-02-27 27.39 27.39 27.27 27.27 0.0M
2023-02-24 27.17 27.19 27.17 27.19 0.0M
2023-02-23 27.40 27.40 27.40 27.40 0.0M
2023-02-22 27.19 27.19 27.19 27.19 0.0M
2023-02-21 27.27 27.27 27.16 27.16 0.0M
2023-02-17 27.66 27.95 27.66 27.95 0.0M
2023-02-15 28.10 28.10 28.10 28.10 0.0M
2023-02-14 27.87 27.87 27.87 27.87 0.0M
2023-02-10 27.60 27.60 27.60 27.60 0.0M
2023-02-09 27.55 27.55 27.55 27.55 0.0M
2023-02-08 27.87 27.87 27.87 27.87 0.0M
2023-02-07 28.26 28.26 28.26 28.26 0.0M
2023-02-06 28.12 28.35 28.11 28.18 0.0M
2023-02-03 28.53 28.53 28.53 28.53 0.0M
2023-02-02 28.58 28.58 28.58 28.58 0.0M
2023-02-01 27.44 27.90 27.44 27.90 0.0M
2023-01-31 27.49 27.49 27.49 27.49 0.0M
2023-01-30 26.85 26.85 26.85 26.85 0.0M
2023-01-27 27.12 27.15 27.11 27.13 0.0M
2023-01-26 26.96 27.02 26.96 27.02 0.0M
2023-01-25 26.82 26.82 26.82 26.82 0.0M
2023-01-23 26.81 26.95 26.81 26.95 0.0M
2023-01-20 26.62 26.62 26.62 26.62 0.0M
2023-01-19 26.25 26.25 26.25 26.25 0.0M
2023-01-18 26.49 26.49 26.49 26.49 0.0M
2023-01-17 26.91 26.91 26.91 26.91 0.0M
2023-01-13 27.01 27.01 27.01 27.01 0.0M
2023-01-10 26.00 26.19 26.00 26.19 0.0M
2023-01-09 25.88 25.88 25.88 25.88 0.0M
2023-01-06 25.84 25.84 25.84 25.84 0.0M
2023-01-05 25.27 25.27 25.27 25.27 0.0M
2023-01-04 25.55 25.55 25.47 25.47 0.0M
2023-01-03 25.24 25.25 25.23 25.23 0.0M