Skip to main content

SSGA Active Trust SPDR S&P SmallCap 600 ESG ETF (NY:ESIX)

29.42 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.42 29.42 29.42 29.42 804 -0.05(-0.17%)
Jun 27, 2025 29.47 29.47 29.47 29.47 138 +0.07(+0.24%)
Jun 26, 2025 29.40 29.40 29.40 29.40 114 +0.41(+1.42%)
Jun 25, 2025 29.21 29.21 28.99 28.99 252 -0.34(-1.15%)
Jun 24, 2025 29.35 29.37 29.27 29.32 1,597 +0.33(+1.13%)
Jun 23, 2025 28.56 29.00 28.56 29.00 1,906 +0.32(+1.12%)
Jun 20, 2025 28.65 28.67 28.65 28.67 1,838 +0.01(+0.05%)
Jun 18, 2025 28.52 28.78 28.48 28.66 17,545 +0.11(+0.39%)
Jun 17, 2025 28.77 28.77 28.54 28.55 10,988 -0.32(-1.12%)
Jun 16, 2025 28.72 29.03 28.72 28.87 2,886 +0.31(+1.09%)
Jun 13, 2025 28.81 28.91 28.56 28.56 3,848 -0.41(-1.42%)
Jun 12, 2025 29.18 29.18 28.86 28.97 31,286 -0.34(-1.17%)
Jun 11, 2025 29.32 29.32 29.32 29.32 45 -0.18(-0.60%)
Jun 10, 2025 29.51 29.51 29.49 29.49 470 +0.19(+0.65%)
Jun 09, 2025 29.30 29.30 29.30 29.30 316 +0.29(+1.00%)
Jun 06, 2025 29.01 29.01 29.01 29.01 100 +0.34(+1.17%)
Jun 05, 2025 28.56 28.84 28.56 28.68 378 -0.02(-0.07%)
Jun 04, 2025 28.70 28.70 28.70 28.70 53 -0.08(-0.28%)
Jun 03, 2025 28.78 28.78 28.78 28.78 44 +0.46(+1.63%)
Jun 02, 2025 28.32 28.32 28.32 28.32 53 -0.17(-0.60%)
May 30, 2025 28.49 28.49 28.49 28.49 100 -0.03(-0.11%)
May 29, 2025 28.45 28.52 28.45 28.52 116 +0.12(+0.43%)
May 28, 2025 28.40 28.40 28.40 28.40 7 -0.33(-1.15%)
May 27, 2025 28.73 28.73 28.73 28.73 12 +0.72(+2.57%)
May 23, 2025 27.57 28.01 27.57 28.01 3,106 -0.19(-0.68%)
May 22, 2025 28.20 28.20 28.20 28.20 1 -0.02(-0.07%)
May 21, 2025 28.67 28.67 28.22 28.22 4,530 -0.83(-2.85%)
May 20, 2025 29.05 29.05 29.05 29.05 1 -0.03(-0.11%)
May 19, 2025 29.01 29.08 29.01 29.08 238 -0.21(-0.70%)
May 16, 2025 29.28 29.28 29.28 29.28 126 +0.26(+0.89%)
May 15, 2025 28.71 29.03 28.71 29.03 3,907 +0.13(+0.44%)
May 14, 2025 28.90 28.90 28.90 28.90 108 -0.30(-1.03%)
May 13, 2025 29.20 29.20 29.20 29.20 55 +0.15(+0.52%)
May 12, 2025 29.22 29.22 29.05 29.05 169 +1.03(+3.69%)
May 09, 2025 28.02 28.02 28.02 28.02 100 +0.03(+0.11%)
May 08, 2025 27.98 27.98 27.98 27.98 5 +0.52(+1.89%)
May 07, 2025 27.46 27.46 27.46 27.46 179 +0.03(+0.12%)
May 06, 2025 27.43 27.43 27.43 27.43 20 -0.16(-0.57%)
May 05, 2025 27.77 27.81 27.59 27.59 658 -0.19(-0.69%)
May 02, 2025 27.82 27.82 27.78 27.78 145 +0.55(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.