Skip to main content

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

28.12 +0.52 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 28.12 28.12 28.12 28.12 5 +0.52(+1.89%)
May 07, 2025 27.60 27.60 27.60 27.60 179 +0.03(+0.12%)
May 06, 2025 27.57 27.57 27.57 27.57 20 -0.16(-0.57%)
May 05, 2025 27.90 27.94 27.72 27.72 655 -0.19(-0.69%)
May 02, 2025 27.95 27.95 27.92 27.92 145 +0.55(+2.02%)
May 01, 2025 27.28 27.36 27.24 27.36 1,033 +0.13(+0.49%)
Apr 30, 2025 27.06 27.23 27.06 27.23 708 -0.11(-0.39%)
Apr 29, 2025 27.34 27.34 27.34 27.34 185 +0.13(+0.47%)
Apr 28, 2025 26.99 27.21 26.99 27.21 1,719 +0.16(+0.58%)
Apr 25, 2025 27.05 27.05 27.05 27.05 100 -0.03(-0.13%)
Apr 24, 2025 27.09 27.09 27.09 27.09 0 +0.46(+1.71%)
Apr 23, 2025 26.63 26.63 26.63 26.63 2,789 +0.34(+1.28%)
Apr 22, 2025 26.29 26.29 26.29 26.29 19 +0.66(+2.56%)
Apr 21, 2025 25.64 25.64 25.64 25.64 7 -0.52(-1.98%)
Apr 17, 2025 26.12 26.25 26.08 26.15 1,073 +0.26(+1.02%)
Apr 16, 2025 26.09 26.17 25.69 25.89 19,727 -0.32(-1.22%)
Apr 15, 2025 26.16 26.22 26.12 26.21 38,917 -0.01(-0.03%)
Apr 14, 2025 26.08 26.22 25.98 26.22 2,288 +0.30(+1.16%)
Apr 11, 2025 25.64 25.96 25.64 25.92 6,072 +0.28(+1.09%)
Apr 10, 2025 26.13 26.13 25.36 25.64 36,928 -1.26(-4.67%)
Apr 09, 2025 24.45 26.89 24.45 26.89 2,626 +2.19(+8.88%)
Apr 08, 2025 25.82 25.82 24.42 24.70 2,937 -0.77(-3.02%)
Apr 07, 2025 25.14 25.79 25.10 25.47 4,547 -0.33(-1.27%)
Apr 04, 2025 26.17 26.17 26.17 25.80 231 -1.22(-4.51%)
Apr 03, 2025 27.15 27.22 27.02 27.02 4,601 -1.98(-6.83%)
Apr 02, 2025 28.84 29.00 28.84 29.00 1,213 +0.46(+1.60%)
Apr 01, 2025 28.59 28.59 28.44 28.54 1,565 +0.11(+0.39%)
Mar 31, 2025 28.20 28.43 28.20 28.43 2,220 +0.10(+0.34%)
Mar 28, 2025 28.33 28.33 28.33 28.33 100 -0.59(-2.03%)
Mar 27, 2025 28.92 28.92 28.92 28.92 36 -0.11(-0.36%)
Mar 26, 2025 29.02 29.02 29.02 29.02 251 -0.13(-0.43%)
Mar 25, 2025 29.29 29.29 29.15 29.15 250 -0.16(-0.54%)
Mar 24, 2025 28.83 29.31 28.83 29.31 344 +0.75(+2.63%)
Mar 21, 2025 28.56 28.56 28.56 28.56 100 -0.25(-0.86%)
Mar 20, 2025 29.03 29.03 28.81 28.81 2,932 -0.09(-0.32%)
Mar 19, 2025 28.91 28.91 28.90 28.90 141 +0.37(+1.30%)
Mar 18, 2025 28.53 28.53 28.53 28.53 55 -0.22(-0.77%)
Mar 17, 2025 28.69 28.81 28.69 28.75 587 +0.36(+1.25%)
Mar 14, 2025 28.33 28.39 28.33 28.39 155 +0.63(+2.27%)
Mar 13, 2025 27.86 27.86 27.68 27.77 4,656 -0.50(-1.76%)
Mar 12, 2025 28.17 28.26 28.17 28.26 300 -0.09(-0.31%)
Mar 11, 2025 28.35 28.35 28.35 28.35 119 -0.10(-0.34%)
Mar 10, 2025 28.70 28.71 28.45 28.45 1,791 -0.76(-2.61%)
Mar 07, 2025 28.68 29.21 28.65 29.21 910 +0.15(+0.52%)
Mar 06, 2025 29.28 29.28 29.06 29.06 1,359 -0.32(-1.09%)
Mar 05, 2025 28.95 29.38 28.95 29.38 1,106 +0.32(+1.10%)
Mar 04, 2025 28.97 29.39 28.97 29.06 1,436 -0.47(-1.59%)
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.