State Street SPDR S&P SmallCap 600 ESG ETF (ESIX)

NYSEARCA: ESIX · Real-Time Price · USD

34.85

-0.16 (-0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

34.85

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ESIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.85	34.85	34.85	34.85	-	-0.44%	116
Apr 27, 2026	35.04	35.05	35.01	35.01	35.01	0.18%	1,406
Apr 24, 2026	34.89	34.94	34.86	34.94	34.94	0.58%	315
Apr 23, 2026	34.72	34.74	34.72	34.74	34.74	0.33%	890
Apr 22, 2026	34.63	34.63	34.63	34.63	34.62	0.13%	7
Apr 21, 2026	34.97	34.97	34.58	34.58	34.58	-0.80%	184
Apr 20, 2026	34.85	34.86	34.85	34.86	34.86	0.40%	266
Apr 17, 2026	34.51	34.92	34.51	34.72	34.72	2.46%	6,939
Apr 16, 2026	33.91	33.91	33.89	33.89	33.89	0.28%	318
Apr 15, 2026	33.77	33.79	33.77	33.79	33.79	-0.33%	307
Apr 14, 2026	33.96	34.00	33.91	33.91	33.90	0.49%	1,100
Apr 13, 2026	33.74	33.74	33.74	33.74	33.74	1.33%	101
Apr 10, 2026	33.30	33.30	33.30	33.30	33.30	-0.55%	59
Apr 9, 2026	33.48	33.48	33.48	33.48	33.48	1.06%	181
Apr 8, 2026	33.13	33.13	33.13	33.13	33.13	2.77%	105
Apr 7, 2026	32.06	32.24	32.06	32.24	32.24	0.31%	132
Apr 6, 2026	32.14	32.14	32.14	32.14	32.14	0.61%	11
Apr 2, 2026	31.94	31.94	31.94	31.94	31.94	-0.01%	65
Apr 1, 2026	31.95	31.95	31.95	31.95	31.95	0.67%	844
Mar 31, 2026	31.73	31.73	31.73	31.73	31.73	2.37%	87
Mar 30, 2026	31.00	31.00	31.00	31.00	31.00	-0.52%	153
Mar 27, 2026	31.16	31.16	31.16	31.16	31.16	-1.52%	7
Mar 26, 2026	31.81	32.03	31.53	31.64	31.64	-1.05%	2,598
Mar 25, 2026	31.84	31.98	31.84	31.98	31.98	1.01%	1,485
Mar 24, 2026	31.69	31.74	31.66	31.66	31.66	0.49%	1,067
Mar 23, 2026	31.43	31.68	31.43	31.50	31.50	2.22%	715
Mar 20, 2026	30.82	30.82	30.82	30.82	30.73	-1.77%	414
Mar 19, 2026	31.38	31.38	31.38	31.38	31.28	0.43%	37
Mar 18, 2026	31.27	31.27	31.24	31.24	31.15	-1.31%	413
Mar 17, 2026	31.66	31.66	31.66	31.66	31.57	0.45%	159
Mar 16, 2026	31.52	31.52	31.52	31.52	31.42	0.79%	11
Mar 13, 2026	31.21	31.27	31.18	31.27	31.18	-0.13%	3,138
Mar 12, 2026	31.31	31.31	31.31	31.31	31.22	-1.91%	27
Mar 11, 2026	31.92	31.92	31.92	31.92	31.82	-0.35%	13
Mar 10, 2026	32.03	32.03	32.03	32.03	31.93	-0.54%	51
Mar 9, 2026	32.20	32.20	32.20	32.20	32.11	0.28%	123
Mar 6, 2026	32.14	32.21	32.11	32.11	32.02	-2.47%	409
Mar 5, 2026	32.92	32.92	32.92	32.92	32.83	-1.67%	227
Mar 4, 2026	33.48	33.48	33.48	33.48	33.39	0.54%	84
Mar 3, 2026	33.30	33.30	33.30	33.30	33.21	-0.94%	68
Mar 2, 2026	33.49	33.62	33.49	33.62	33.52	0.69%	429
Feb 27, 2026	33.40	33.40	33.35	33.39	33.29	-1.52%	1,822
Feb 26, 2026	33.59	33.91	33.59	33.91	33.81	0.62%	761
Feb 25, 2026	33.52	33.70	33.52	33.70	33.60	0.26%	632
Feb 24, 2026	33.56	33.61	33.56	33.61	33.51	0.86%	950
Feb 23, 2026	34.20	34.20	33.16	33.32	33.23	-2.15%	852
Feb 20, 2026	34.06	34.06	34.06	34.06	33.96	0.63%	123
Feb 19, 2026	33.82	33.84	33.82	33.84	33.74	-0.35%	1,367
Feb 18, 2026	34.16	34.16	33.91	33.96	33.86	0.18%	1,371
Feb 17, 2026	33.96	33.96	33.90	33.90	33.80	-0.07%	331
Feb 13, 2026	33.98	33.98	33.92	33.92	33.82	1.03%	1,063
Feb 12, 2026	33.59	33.59	33.58	33.58	33.48	-1.80%	277
Feb 11, 2026	34.30	34.30	34.19	34.19	34.09	-0.32%	495
Feb 10, 2026	34.30	34.30	34.30	34.30	34.20	0.20%	94
Feb 9, 2026	34.23	34.23	34.23	34.23	34.13	-0.23%	129
Feb 6, 2026	34.31	34.31	34.31	34.31	34.21	2.89%	43
Feb 5, 2026	33.35	33.35	33.35	33.35	33.25	-0.40%	58
Feb 4, 2026	33.28	33.48	33.28	33.48	33.38	1.12%	779
Feb 3, 2026	32.78	33.11	32.77	33.11	33.01	-0.33%	958
Feb 2, 2026	33.22	33.22	33.22	33.22	33.12	1.12%	60
Jan 30, 2026	32.85	32.85	32.85	32.85	32.76	-0.54%	61
Jan 29, 2026	32.77	33.03	32.77	33.03	32.93	0.75%	575
Jan 28, 2026	32.94	32.94	32.78	32.78	32.69	-0.57%	1,316
Jan 27, 2026	33.10	33.10	32.97	32.97	32.87	-0.61%	211
Jan 26, 2026	33.22	33.22	33.17	33.17	33.07	0.22%	1,030
Jan 23, 2026	33.26	33.26	33.10	33.10	33.00	-1.96%	1,159
Jan 22, 2026	33.98	33.98	33.76	33.76	33.66	0.32%	422
Jan 21, 2026	33.65	33.65	33.65	33.65	33.55	2.55%	437
Jan 20, 2026	32.85	32.85	32.81	32.81	32.72	-1.49%	406
Jan 16, 2026	33.39	33.39	33.31	33.31	33.21	-0.43%	239
Jan 15, 2026	33.16	33.45	33.16	33.45	33.35	1.52%	287
Jan 14, 2026	32.95	32.95	32.95	32.95	32.85	0.45%	32
Jan 13, 2026	33.00	33.00	32.80	32.80	32.70	-0.34%	1,085
Jan 12, 2026	32.91	32.91	32.91	32.91	32.82	0.12%	390
Jan 9, 2026	32.82	32.87	32.82	32.87	32.78	0.62%	471
Jan 8, 2026	32.72	32.72	32.67	32.67	32.57	1.32%	444
Jan 7, 2026	32.24	32.24	32.24	32.24	32.15	-0.86%	378
Jan 6, 2026	32.15	32.54	32.15	32.52	32.43	1.37%	214
Jan 5, 2026	32.08	32.29	32.08	32.08	31.99	1.20%	1,168
Jan 2, 2026	31.62	31.82	31.62	31.70	31.61	0.78%	3,397
Dec 31, 2025	31.57	31.59	31.46	31.46	31.37	-1.02%	602
Dec 30, 2025	31.78	31.78	31.78	31.78	31.69	-0.57%	285
Dec 29, 2025	31.97	31.97	31.97	31.97	31.87	-0.49%	9
Dec 26, 2025	32.12	32.12	32.12	32.12	32.03	-0.06%	24
Dec 24, 2025	32.14	32.14	32.14	32.14	32.05	0.36%	228
Dec 23, 2025	32.03	32.03	32.03	32.03	31.94	-0.39%	36
Dec 22, 2025	32.27	32.27	32.15	32.15	32.06	0.15%	1,502
Dec 19, 2025	32.11	32.11	32.11	32.11	31.86	-	45
Dec 18, 2025	32.19	32.19	32.11	32.11	31.86	0.35%	284
Dec 17, 2025	31.99	31.99	31.99	31.99	31.75	-0.42%	7
Dec 16, 2025	32.13	32.13	32.13	32.13	31.88	-0.49%	13
Dec 15, 2025	32.37	32.37	32.28	32.28	32.04	-0.14%	123
Dec 12, 2025	32.33	32.33	32.33	32.33	32.08	-0.98%	92
Dec 11, 2025	32.65	32.69	32.65	32.65	32.40	0.86%	1,813
Dec 10, 2025	31.92	32.50	31.92	32.37	32.12	1.91%	5,255
Dec 9, 2025	31.76	31.76	31.76	31.76	31.52	0.42%	71
Dec 8, 2025	31.63	31.63	31.63	31.63	31.39	-0.32%	13
Dec 5, 2025	31.73	31.73	31.73	31.73	31.49	-0.11%	13
Dec 4, 2025	31.77	31.77	31.77	31.77	31.52	-0.38%	6
Dec 3, 2025	31.89	31.89	31.89	31.89	31.64	1.44%	12