Dark

ESIX
State Street SPDR S&P SmallCap 600 ESG ETF
stock NYSE

Inactive

May 12, 2026

34.76USD-1.161%(-0.41)484

Pre-market

0.00USD-100.000%(-35.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	34.7800	34.7800	34.7641	34.7641	-1.161%	484	0.000%
2026-05-11	35.1726	35.1726	35.1726	35.1726	-0.858%	31	-1.161%
2026-05-08	35.3500	35.4900	35.3500	35.4770	+0.540%	1,098	-2.009%
2026-05-07	35.4100	35.5600	35.2865	35.2865	-0.954%	1,911	-1.480%
2026-05-06	35.4900	35.6799	35.4900	35.6263	+0.575%	1,868	-2.420%
2026-05-05	35.4225	35.4225	35.4225	35.4225	+1.326%	7	-1.859%
2026-05-04	35.3100	35.3100	34.8450	34.9591	-0.911%	2,901	-0.558%
2026-05-01	35.2806	35.2806	35.2806	35.2806	+0.141%	46	-1.464%
2026-04-30	35.2309	35.2309	35.2309	35.2309	+1.676%	44	-1.325%
2026-04-29	35.0500	35.0500	34.6500	34.6500	-0.573%	540	+0.329%
2026-04-28	34.8498	34.8498	34.8498	34.8498	-0.443%	120	-0.246%
2026-04-27	35.0400	35.0500	35.0050	35.0050	+0.181%	1,406	-0.688%
2026-04-24	34.8900	34.9418	34.8600	34.9418	+0.581%	315	-0.509%
2026-04-23	34.7200	34.7400	34.7200	34.7400	+0.333%	890	+0.069%
2026-04-22	34.6246	34.6246	34.6246	34.6246	+0.132%	7	+0.403%
2026-04-21	34.9700	34.9700	34.5791	34.5791	-0.802%	184	+0.535%
2026-04-20	34.8500	34.8586	34.8500	34.8586	+0.399%	266	-0.271%
2026-04-17	34.5100	34.9200	34.5100	34.7200	+2.460%	6,939	+0.127%
2026-04-16	33.9100	33.9100	33.8863	33.8863	+0.278%	318	+2.590%
2026-04-15	33.7700	33.7922	33.7700	33.7922	-0.332%	307	+2.876%
2026-04-14	33.9600	34.0000	33.9048	33.9048	+0.488%	1,100	+2.534%
2026-04-13	33.7401	33.7401	33.7401	33.7401	+1.327%	101	+3.035%
2026-04-10	33.2981	33.2981	33.2981	33.2981	-0.545%	59	+4.403%
2026-04-09	33.4807	33.4807	33.4807	33.4807	+1.057%	181	+3.833%
2026-04-08	33.1305	33.1305	33.1305	33.1305	+2.766%	105	+4.931%
2026-04-07	32.0600	32.2387	32.0600	32.2387	+0.311%	132	+7.833%
2026-04-06	32.1388	32.1388	32.1388	32.1388	+0.609%	11	+8.169%
2026-04-02	31.9442	31.9442	31.9442	31.9442	-0.008%	65	+8.828%
2026-04-01	31.9469	31.9469	31.9469	31.9469	+0.672%	844	+8.818%
2026-03-31	31.7338	31.7338	31.7338	31.7338	+2.374%	87	+9.549%
2026-03-30	30.9980	30.9980	30.9980	30.9980	-0.518%	154	+12.149%
2026-03-27	31.1595	31.1595	31.1595	31.1595	-1.520%	7	+11.568%
2026-03-26	31.8102	32.0299	31.5300	31.6404	-1.049%	2,598	+9.873%
2026-03-25	31.8400	31.9759	31.8400	31.9759	+1.007%	1,485	+8.720%
2026-03-24	31.6900	31.7400	31.6572	31.6572	+0.489%	1,067	+9.814%
2026-03-23	31.4300	31.6800	31.4300	31.5031	+2.216%	715	+10.351%
2026-03-20	30.8200	30.8200	30.8200	30.8200	-1.771%	415	+12.797%
2026-03-19	31.3757	31.3757	31.3757	31.3757	+0.431%	38	+10.799%
2026-03-18	31.2700	31.2701	31.2411	31.2411	-1.315%	413	+11.277%
2026-03-17	31.6573	31.6573	31.6573	31.6573	+0.453%	159	+9.814%
2026-03-16	31.5145	31.5145	31.5145	31.5145	+0.792%	12	+10.311%
2026-03-13	31.2100	31.2670	31.1800	31.2670	-0.130%	3,138	+11.185%
2026-03-12	31.3076	31.3076	31.3076	31.3076	-1.905%	28	+11.040%
2026-03-11	31.9155	31.9155	31.9155	31.9155	-0.349%	13	+8.925%
2026-03-10	32.0272	32.0272	32.0272	32.0272	-0.544%	52	+8.546%
2026-03-09	32.2023	32.2023	32.2023	32.2023	+0.280%	123	+7.955%
2026-03-06	32.1350	32.2100	32.1123	32.1123	-2.464%	409	+8.258%
2026-03-05	32.9236	32.9236	32.9236	32.9236	-1.671%	227	+5.590%
2026-03-04	33.4831	33.4831	33.4831	33.4831	+0.539%	85	+3.826%
2026-03-03	33.3037	33.3037	33.3037	33.3037	-0.937%	69	+4.385%
2026-03-02	33.4900	33.6186	33.4900	33.6186	+0.689%	429	+3.407%
2026-02-27	33.3986	33.4000	33.3500	33.3884	-1.525%	1,823	+4.120%
2026-02-26	33.5900	33.9054	33.5900	33.9054	+0.626%	762	+2.533%
2026-02-25	33.5200	33.7037	33.5200	33.6946	+0.254%	633	+3.174%
2026-02-24	33.5600	33.6093	33.5600	33.6093	+0.862%	950	+3.436%
2026-02-23	34.2000	34.2000	33.1600	33.3220	-2.152%	853	+4.328%
2026-02-20	34.0547	34.0547	34.0547	34.0547	+0.631%	123	+2.083%
2026-02-19	33.8200	33.8412	33.8200	33.8412	-0.347%	1,367	+2.727%
2026-02-18	34.1575	34.1575	33.9100	33.9590	+0.177%	1,371	+2.371%
2026-02-17	33.9600	33.9600	33.8991	33.8991	-0.067%	331	+2.552%
2026-02-13	33.9800	33.9800	33.9200	33.9219	+1.031%	1,063	+2.483%
2026-02-12	33.5900	33.5900	33.5758	33.5758	-1.796%	277	+3.539%
2026-02-11	34.3000	34.3000	34.1898	34.1898	-0.321%	495	+1.680%
2026-02-10	34.3000	34.3000	34.3000	34.3000	+0.195%	94	+1.353%
2026-02-09	34.2331	34.2331	34.2331	34.2331	-0.230%	129	+1.551%
2026-02-06	34.3121	34.3121	34.3121	34.3121	+2.895%	43	+1.317%
2026-02-05	33.3466	33.3466	33.3466	33.3466	-0.404%	58	+4.251%
2026-02-04	33.2800	33.4819	33.2800	33.4819	+1.121%	779	+3.830%
2026-02-03	32.7800	33.1108	32.7700	33.1108	-0.327%	958	+4.993%
2026-02-02	33.2195	33.2195	33.2195	33.2195	+1.121%	57	+4.650%
2026-01-30	32.8511	32.8511	32.8511	32.8511	-0.535%	61	+5.823%
2026-01-29	32.7700	33.0278	32.7700	33.0278	+0.754%	575	+5.257%
2026-01-28	32.9399	32.9399	32.7807	32.7807	-0.567%	1,316	+6.051%
2026-01-27	33.1000	33.1000	32.9677	32.9677	-0.606%	211	+5.449%
2026-01-26	33.2186	33.2186	33.1687	33.1687	+0.218%	1,030	+4.810%
2026-01-23	33.2600	33.2600	33.0965	33.0965	-1.957%	1,159	+5.039%
2026-01-22	33.9812	33.9812	33.7571	33.7571	+0.319%	422	+2.983%
2026-01-21	33.6500	33.6500	33.6497	33.6497	+2.552%	437	+3.312%
2026-01-20	32.8499	32.8499	32.8124	32.8124	-1.485%	406	+5.948%
2026-01-16	33.3850	33.3850	33.3069	33.3069	-0.428%	239	+4.375%
2026-01-15	33.1600	33.4501	33.1600	33.4501	+1.523%	287	+3.928%
2026-01-14	32.9483	32.9483	32.9483	32.9483	+0.452%	32	+5.511%
2026-01-13	33.0000	33.0000	32.7999	32.7999	-0.337%	1,085	+5.988%
2026-01-12	32.9100	32.9108	32.9100	32.9108	+0.120%	390	+5.631%
2026-01-09	32.8200	32.8714	32.8200	32.8714	+0.625%	471	+5.758%
2026-01-08	32.7200	32.7200	32.6672	32.6672	+1.320%	444	+6.419%
2026-01-07	32.2416	32.2416	32.2416	32.2416	-0.862%	378	+7.824%
2026-01-06	32.1500	32.5400	32.1500	32.5220	+1.368%	214	+6.894%
2026-01-05	32.0800	32.2900	32.0800	32.0832	+1.198%	1,168	+8.356%
2026-01-02	31.6197	31.8200	31.6197	31.7035	+0.775%	3,397	+9.654%
2025-12-31	31.5720	31.5900	31.4598	31.4598	-1.021%	602	+10.503%
2025-12-30	31.7844	31.7844	31.7844	31.7844	-0.569%	285	+9.375%
2025-12-29	31.9663	31.9663	31.9663	31.9663	-0.492%	9	+8.752%
2025-12-26	32.1242	32.1242	32.1242	32.1242	-0.062%	24	+8.218%
2025-12-24	32.1442	32.1442	32.1442	32.1442	+0.362%	228	+8.150%
2025-12-23	32.0282	32.0282	32.0282	32.0282	-0.391%	36	+8.542%
2025-12-22	32.2700	32.2700	32.1539	32.1539	+0.154%	1,502	+8.118%
2025-12-19	32.1046	32.1046	32.1046	32.1046	-0.002%	45	+8.284%
2025-12-18	32.1900	32.1900	32.1051	32.1051	+0.353%	284	+8.282%
2025-12-17	31.9921	31.9921	31.9921	31.9921	-0.416%	7	+8.665%
2025-12-16	32.1258	32.1258	32.1258	32.1258	-0.490%	13	+8.212%
2025-12-15	32.3700	32.3700	32.2839	32.2839	-0.140%	123	+7.682%
2025-12-12	32.3290	32.3290	32.3290	32.3290	-0.979%	92	+7.532%
2025-12-11	32.6500	32.6900	32.6487	32.6487	+0.860%	1,813	+6.479%
2025-12-10	31.9200	32.5000	31.9200	32.3702	+1.911%	5,255	+7.395%
2025-12-09	31.7632	31.7632	31.7632	31.7632	+0.425%	71	+9.448%
2025-12-08	31.6289	31.6289	31.6289	31.6289	-0.323%	13	+9.912%
2025-12-05	31.7315	31.7315	31.7315	31.7315	-0.110%	13	+9.557%
2025-12-04	31.7663	31.7663	31.7663	31.7663	-0.376%	6	+9.437%
2025-12-03	31.8863	31.8863	31.8863	31.8863	+1.442%	12	+9.025%
2025-12-02	31.5200	31.5300	31.4330	31.4330	+0.123%	1,160	+10.597%
2025-12-01	31.5895	31.5895	31.3944	31.3944	-0.374%	990	+10.733%
2025-11-28	31.5122	31.5122	31.5122	31.5122	-0.182%	44	+10.319%
2025-11-26	31.5696	31.5696	31.5696	31.5696	+0.514%	59	+10.119%
2025-11-25	31.4081	31.4081	31.4081	31.4081	+2.660%	148	+10.685%
2025-11-24	30.5944	30.5944	30.5944	30.5944	+0.983%	37	+13.629%
2025-11-21	30.2966	30.2966	30.2966	30.2966	+3.171%	63	+14.746%
2025-11-20	30.0200	30.0200	29.3654	29.3654	-1.176%	321	+18.385%
2025-11-19	29.7700	29.7700	29.7000	29.7147	-0.229%	937	+16.993%
2025-11-18	29.8800	29.8800	29.7830	29.7830	+0.171%	1,517	+16.725%
2025-11-17	29.7323	29.7323	29.7323	29.7323	-2.351%	221	+16.924%
2025-11-14	30.2550	30.4482	30.2550	30.4482	-1.717%	407	+14.175%
2025-11-13	30.9800	30.9800	30.9800	30.9800	-0.165%	624	+12.215%
2025-11-12	31.0313	31.0313	31.0313	31.0313	-0.204%	9	+12.029%
2025-11-11	31.0550	31.0947	31.0550	31.0947	+0.386%	132	+11.801%
2025-11-10	30.9750	30.9750	30.9750	30.9750	+0.860%	29	+12.233%
2025-11-07	30.7109	30.7109	30.7109	30.7109	+0.416%	5	+13.198%
2025-11-06	31.0000	31.0000	30.5836	30.5836	-1.219%	387	+13.669%
2025-11-05	30.7200	30.9610	30.7200	30.9610	+1.505%	309	+12.284%
2025-11-04	30.6900	30.6900	30.5018	30.5018	-0.760%	361	+13.974%
2025-11-03	30.8500	30.8500	30.6900	30.7355	+0.085%	697	+13.107%
2025-10-31	30.8600	30.8600	30.6000	30.7094	+0.083%	718	+13.203%
2025-10-30	31.0200	31.1700	30.6840	30.6840	-0.940%	1,017	+13.297%
2025-10-29	31.5500	31.5500	30.9751	30.9751	-1.591%	812	+12.232%
2025-10-28	31.7800	31.7800	31.4759	31.4759	-0.601%	871	+10.447%
2025-10-27	31.6500	31.6661	31.6500	31.6661	+0.055%	599	+9.783%
2025-10-24	31.8200	31.8200	31.6487	31.6487	+0.558%	2,051	+9.844%
2025-10-23	31.4730	31.4730	31.4730	31.4730	+0.691%	3	+10.457%
2025-10-22	31.2570	31.2570	31.2570	31.2570	-0.681%	44	+11.220%
2025-10-21	31.4713	31.4713	31.4713	31.4713	+0.571%	108	+10.463%
2025-10-20	31.2927	31.2927	31.2927	31.2927	+1.488%	12	+11.093%
2025-10-17	30.7013	30.8340	30.6900	30.8340	+0.165%	4,021	+12.746%
2025-10-16	31.0700	31.0700	30.7832	30.7832	-1.284%	114	+12.932%
2025-10-15	31.0400	31.1836	31.0400	31.1836	+0.481%	3,587	+11.482%
2025-10-14	31.0342	31.0342	31.0342	31.0342	+1.562%	109	+12.019%
2025-10-13	30.5550	30.5569	30.5550	30.5569	+1.882%	809	+13.768%
2025-10-10	29.9924	29.9924	29.9924	29.9924	-3.125%	87	+15.910%
2025-10-09	30.9900	31.0300	30.9100	30.9600	-0.978%	803	+12.287%
2025-10-08	31.3000	31.3000	31.2450	31.2658	+0.565%	1,618	+11.189%
2025-10-07	31.3500	31.3500	31.0901	31.0901	-1.313%	2,676	+11.817%
2025-10-06	31.6600	31.7800	31.5038	31.5038	-0.478%	1,156	+10.349%
2025-10-03	31.6550	31.6550	31.6550	31.6550	+0.517%	8	+9.822%
2025-10-02	31.4921	31.4921	31.4921	31.4921	+0.173%	4	+10.390%
2025-10-01	31.3100	31.4376	31.2442	31.4376	+0.229%	324	+10.581%
2025-09-30	31.3658	31.3658	31.3658	31.3658	+0.288%	40	+10.834%
2025-09-29	31.2400	31.2758	31.2400	31.2758	-0.235%	116	+11.153%
2025-09-26	31.3000	31.3496	31.3000	31.3496	+0.952%	173	+10.892%
2025-09-25	31.0400	31.0540	31.0400	31.0540	-0.847%	118	+11.947%
2025-09-24	31.5450	31.5450	31.3192	31.3192	-0.832%	337	+10.999%
2025-09-23	31.5821	31.5821	31.5821	31.5821	-0.487%	254	+10.075%
2025-09-22	31.5800	31.7365	31.5800	31.7365	-0.193%	508	+9.540%
2025-09-19	31.9000	31.9000	31.7900	31.7978	-1.227%	594	+9.329%
2025-09-18	32.2200	32.2200	32.1929	32.1929	+2.103%	559	+7.987%
2025-09-17	32.2200	32.2200	31.5299	31.5299	-0.100%	435	+10.258%
2025-09-16	31.5614	31.5614	31.5614	31.5614	-0.278%	46	+10.148%
2025-09-15	31.6493	31.6493	31.6493	31.6493	-0.234%	56	+9.842%
2025-09-12	31.7236	31.7236	31.7236	31.7236	-1.290%	233	+9.584%
2025-09-11	32.0700	32.1382	32.0700	32.1382	+1.918%	154	+8.171%
2025-09-10	31.5400	31.5800	31.4900	31.5334	-0.148%	854	+10.245%
2025-09-09	31.5900	31.6392	31.5800	31.5800	-0.991%	647	+10.083%
2025-09-08	31.9200	31.9200	31.8900	31.8962	-0.338%	2,397	+8.991%
2025-09-05	31.8350	32.0045	31.8350	32.0045	+0.317%	345	+8.623%
2025-09-04	31.7000	31.9033	31.6800	31.9033	+1.513%	266	+8.967%
2025-09-03	31.3209	31.4277	31.3209	31.4277	-0.072%	356	+10.616%
2025-09-02	31.4726	31.4726	31.3160	31.4502	-0.680%	1,214	+10.537%
2025-08-29	31.6600	31.6656	31.6500	31.6656	-0.466%	355	+9.785%
2025-08-28	31.8137	31.8137	31.8137	31.8137	-0.215%	93	+9.274%
2025-08-27	31.8300	31.8823	31.7000	31.8823	+0.800%	632	+9.039%
2025-08-26	31.5808	31.7300	31.5808	31.6292	+0.346%	1,625	+9.911%
2025-08-25	31.5200	31.5200	31.5200	31.5200	-0.938%	358	+10.292%
2025-08-22	31.8590	31.8590	31.8183	31.8183	+3.963%	197	+9.258%
2025-08-21	30.6200	30.6200	30.6000	30.6055	-0.257%	1,000	+13.588%
2025-08-20	30.6400	30.6844	30.6199	30.6844	-0.391%	6,332	+13.296%
2025-08-19	30.8100	30.8100	30.8050	30.8050	+0.276%	2,695	+12.852%
2025-08-18	30.6000	30.7690	30.6000	30.7201	+0.202%	19,444	+13.164%
2025-08-15	30.6582	30.6582	30.6582	30.6582	-0.605%	40	+13.393%
2025-08-14	30.7501	30.8447	30.7501	30.8447	-1.347%	368	+12.707%
2025-08-13	31.2658	31.2658	31.2658	31.2658	+2.334%	14	+11.189%
2025-08-12	30.5526	30.5526	30.5526	30.5526	+3.293%	4	+13.784%
2025-08-11	29.5200	29.5786	29.5200	29.5786	-0.161%	391	+17.531%
2025-08-08	29.6264	29.6264	29.6264	29.6264	+0.121%	3	+17.342%
2025-08-07	29.5906	29.5906	29.5906	29.5906	-0.066%	56	+17.484%
2025-08-06	29.6500	29.6500	29.6100	29.6100	-0.150%	2,405	+17.407%
2025-08-05	29.4400	29.6900	29.4400	29.6544	+0.468%	794	+17.231%
2025-08-04	29.5163	29.5163	29.5163	29.5163	+1.463%	21	+17.779%
2025-08-01	29.0907	29.0907	29.0907	29.0907	-1.354%	203	+19.502%
2025-07-31	29.4899	29.4899	29.4899	29.4899	-1.209%	52	+17.885%
2025-07-30	30.1800	30.1800	29.8508	29.8508	-0.629%	5,118	+16.460%
2025-07-29	30.0250	30.0399	30.0250	30.0399	-0.250%	692	+15.726%
2025-07-28	30.0500	30.1153	30.0101	30.1153	-0.089%	2,601	+15.437%
2025-07-25	29.9400	30.1422	29.9400	30.1422	+0.575%	386	+15.334%
2025-07-24	29.6650	30.1000	29.6650	29.9700	-1.600%	789	+15.996%
2025-07-23	30.4574	30.4574	30.4574	30.4574	+0.948%	614	+14.140%
2025-07-22	30.1715	30.1715	30.1715	30.1715	+1.383%	115	+15.222%
2025-07-21	29.7600	29.7600	29.7600	29.7600	-0.320%	50	+16.815%
2025-07-18	29.9000	29.9000	29.8555	29.8555	-0.807%	156	+16.441%
2025-07-17	30.0983	30.0983	30.0983	30.0983	+1.027%	126	+15.502%
2025-07-16	29.7899	29.7924	29.5400	29.7924	+0.423%	617	+16.688%
2025-07-15	29.6669	29.6669	29.6669	29.6669	-2.215%	161	+17.181%
2025-07-14	30.3389	30.3389	30.3389	30.3389	+0.278%	58	+14.586%
2025-07-11	30.2548	30.2548	30.2548	30.2548	-1.354%	106	+14.904%
2025-07-10	30.6700	30.6700	30.6700	30.6700	+0.806%	46	+13.349%
2025-07-09	30.3600	30.4247	30.2600	30.4247	+0.736%	454	+14.263%
2025-07-08	30.2200	30.2900	30.2024	30.2024	+0.845%	2,381	+15.104%
2025-07-07	30.3000	30.3000	29.9494	29.9494	-1.752%	765	+16.076%
2025-07-03	30.4400	30.4836	30.4400	30.4836	+0.563%	655	+14.042%
2025-07-02	30.0700	30.3128	29.8400	30.3128	+1.136%	7,368	+14.685%
2025-07-01	29.3200	29.9722	29.3200	29.9722	+1.872%	1,001	+15.988%
2025-06-30	29.4200	29.4214	29.4200	29.4214	-0.172%	804	+18.159%
2025-06-27	29.4721	29.4721	29.4721	29.4721	+0.241%	138	+17.956%
2025-06-26	29.4011	29.4011	29.4011	29.4011	+1.425%	114	+18.241%
2025-06-25	29.2099	29.2099	28.9881	28.9881	-1.146%	252	+19.925%
2025-06-24	29.3500	29.3700	29.2700	29.3241	+1.128%	1,597	+18.551%
2025-06-23	28.5600	28.9970	28.5600	28.9970	+0.635%	1,906	+19.889%
2025-06-20	28.7900	28.8139	28.7900	28.8139	+0.045%	1,830	+20.650%
2025-06-18	28.6600	28.9200	28.6200	28.8009	+0.394%	17,461	+20.705%
2025-06-17	28.9100	28.9100	28.6800	28.6879	-1.123%	10,935	+21.180%
2025-06-16	28.8600	29.1699	28.8600	29.0137	+1.093%	2,873	+19.820%
2025-06-13	28.9500	29.0500	28.7000	28.7000	-1.420%	3,830	+21.129%
2025-06-12	29.3200	29.3200	29.0000	29.1135	-1.168%	31,136	+19.409%
2025-06-11	29.4576	29.4576	29.4576	29.4576	-0.597%	45	+18.014%
2025-06-10	29.6500	29.6500	29.6344	29.6344	+0.648%	468	+17.310%
2025-06-09	29.4400	29.4437	29.4400	29.4437	+0.997%	315	+18.070%
2025-06-06	29.1529	29.1529	29.1529	29.1529	+1.171%	2	+19.247%
2025-06-05	28.7000	28.9800	28.7000	28.8155	-0.073%	377	+20.644%
2025-06-04	28.8366	28.8366	28.8366	28.8366	-0.279%	53	+20.555%
2025-06-03	28.9172	28.9172	28.9172	28.9172	+1.627%	44	+20.219%
2025-06-02	28.4542	28.4542	28.4542	28.4542	-0.605%	53	+22.176%
2025-05-30	28.6273	28.6273	28.6273	28.6273	-0.107%	86	+21.437%
2025-05-29	28.5900	28.6581	28.5900	28.6581	+0.432%	116	+21.306%
2025-05-28	28.5349	28.5349	28.5349	28.5349	-1.152%	7	+21.830%
2025-05-27	28.8674	28.8674	28.8674	28.8674	+2.566%	12	+20.427%
2025-05-23	27.7000	28.1452	27.7000	28.1452	-0.676%	3,092	+23.517%
2025-05-22	28.3368	28.3368	28.3368	28.3368	-0.068%	1	+22.682%
2025-05-21	28.8100	28.8100	28.3561	28.3561	-2.846%	4,509	+22.598%
2025-05-20	29.1868	29.1868	29.1868	29.1868	-0.114%	1	+19.109%
2025-05-19	29.1500	29.2200	29.1500	29.2200	-0.701%	237	+18.974%
2025-05-16	29.4262	29.4262	29.4262	29.4262	+0.893%	126	+18.140%
2025-05-15	28.8500	29.1658	28.8500	29.1658	+0.441%	3,889	+19.195%
2025-05-14	29.0378	29.0378	29.0378	29.0378	-1.033%	108	+19.720%
2025-05-13	29.3409	29.3409	29.3409	29.3409	+0.521%	55	+18.483%
2025-05-12	29.3622	29.3622	29.1888	29.1888	+3.687%	169	+19.101%
2025-05-09	28.1508	28.1508	28.1508	28.1508	+0.110%	60	+23.492%
2025-05-08	28.1198	28.1198	28.1198	28.1198	+1.892%	5	+23.629%
2025-05-07	27.5977	27.5977	27.5977	27.5977	+0.118%	179	+25.967%
2025-05-06	27.5653	27.5653	27.5653	27.5653	-0.568%	20	+26.115%
2025-05-05	27.9001	27.9400	27.7228	27.7228	-0.689%	655	+25.399%
2025-05-02	27.9500	27.9500	27.9152	27.9152	+2.021%	145	+24.535%
2025-05-01	27.2800	27.3623	27.2400	27.3623	+0.487%	1,033	+27.051%
2025-04-30	27.0599	27.2298	27.0599	27.2298	-0.394%	708	+27.669%
2025-04-29	27.3375	27.3375	27.3375	27.3375	+0.468%	185	+27.166%
2025-04-28	26.9901	27.2101	26.9901	27.2101	+0.585%	1,719	+27.762%
2025-04-25	27.0519	27.0519	27.0519	27.0519	-0.126%	21	+28.509%
2025-04-24	27.0860	27.0860	27.0860	27.0860	+1.712%	0	+28.347%
2025-04-23	26.6300	26.6300	26.6300	26.6300	+1.283%	2,789	+30.545%
2025-04-22	26.2926	26.2926	26.2926	26.2926	+2.556%	19	+32.220%
2025-04-21	25.6373	25.6373	25.6373	25.6373	-1.976%	7	+35.600%
2025-04-17	26.1200	26.2500	26.0800	26.1540	+1.022%	1,073	+32.921%
2025-04-16	26.0900	26.1700	25.6900	25.8894	-1.223%	19,727	+34.279%
2025-04-15	26.1600	26.2200	26.1250	26.2100	-0.027%	38,917	+32.637%
2025-04-14	26.0800	26.2170	25.9750	26.2170	+1.156%	2,288	+32.601%
2025-04-11	25.6400	25.9600	25.6400	25.9175	+1.087%	6,072	+34.134%
2025-04-10	26.1300	26.1300	25.3650	25.6388	-4.667%	36,928	+35.592%
2025-04-09	24.4500	26.8940	24.4500	26.8940	+8.877%	2,626	+29.263%
2025-04-08	25.8200	25.8200	24.4200	24.7013	-3.021%	2,937	+40.738%
2025-04-07	25.1400	26.5000	25.1000	25.4707	-1.273%	4,547	+36.487%
2025-04-04	26.1700	26.1700	25.7900	25.7990	-4.514%	557	+34.750%
2025-04-03	27.1500	27.2200	27.0187	27.0187	-6.826%	4,601	+28.667%
2025-04-02	28.8400	28.9980	28.8400	28.9980	+1.600%	1,213	+19.884%
2025-04-01	28.5900	28.5900	28.4400	28.5414	+0.393%	1,565	+21.802%
2025-03-31	28.2000	28.4298	28.2000	28.4298	+0.342%	2,220	+22.280%
2025-03-28	28.3330	28.3330	28.3330	28.3330	-2.028%	10	+22.698%
2025-03-27	28.9195	28.9195	28.9195	28.9195	-0.363%	36	+20.210%
2025-03-26	29.0250	29.0250	29.0250	29.0250	-0.433%	251	+19.773%
2025-03-25	29.2900	29.2900	29.1511	29.1511	-0.540%	250	+19.255%
2025-03-24	28.8300	29.3093	28.8300	29.3093	+2.271%	344	+18.611%
2025-03-21	28.6585	28.6585	28.6585	28.6585	-0.857%	54	+21.305%
2025-03-20	29.1300	29.1300	28.9063	28.9063	-0.324%	2,922	+20.265%
2025-03-19	29.0135	29.0135	29.0002	29.0002	+1.297%	141	+19.875%
2025-03-18	28.6289	28.6289	28.6289	28.6289	-0.769%	55	+21.430%
2025-03-17	28.7900	28.9100	28.7899	28.8509	+1.254%	585	+20.496%
2025-03-14	28.4300	28.4936	28.4300	28.4936	+2.266%	155	+22.007%
2025-03-13	27.9601	27.9601	27.7800	27.8622	-1.765%	4,640	+24.772%
2025-03-12	28.2650	28.3628	28.2650	28.3628	-0.314%	299	+22.569%
2025-03-11	28.4521	28.4521	28.4521	28.4521	-0.340%	119	+22.185%
2025-03-10	28.8000	28.8105	28.5491	28.5491	-2.609%	1,785	+21.770%
2025-03-07	28.7800	29.3140	28.7500	29.3140	+0.519%	907	+18.592%
2025-03-06	29.3801	29.3801	29.1627	29.1627	-1.089%	1,355	+19.207%
2025-03-05	29.0500	29.4839	29.0500	29.4839	+1.097%	1,103	+17.909%
2025-03-04	29.0700	29.4900	29.0700	29.1640	-1.586%	1,431	+19.202%
2025-03-03	30.3000	30.3000	29.6341	29.6341	-2.119%	895	+17.311%
2025-02-28	30.2757	30.2757	30.2757	30.2757	+0.725%	120	+14.825%
2025-02-27	30.0578	30.0578	30.0578	30.0578	-1.351%	126	+15.657%
2025-02-26	30.7400	30.7400	30.4694	30.4694	-0.334%	171	+14.095%
2025-02-25	30.7300	30.7300	30.5716	30.5716	+0.547%	2,383	+13.714%
2025-02-24	30.4054	30.4054	30.4054	30.4054	-0.344%	279	+14.335%
2025-02-21	30.5103	30.5103	30.5103	30.5103	-2.661%	20	+13.942%
2025-02-20	31.3445	31.3445	31.3445	31.3445	-1.025%	2	+10.910%
2025-02-19	31.7300	31.7300	31.6692	31.6692	-0.494%	249	+9.773%
2025-02-18	31.8265	31.8265	31.8265	31.8265	+0.534%	212	+9.230%
2025-02-14	31.6574	31.6574	31.6574	31.6574	-0.104%	60	+9.814%
2025-02-13	31.6905	31.6905	31.6905	31.6905	+1.214%	114	+9.699%
2025-02-12	31.3105	31.3105	31.3105	31.3105	-1.388%	26	+11.030%
2025-02-11	31.6900	31.7511	31.6900	31.7511	-0.047%	1,207	+9.489%
2025-02-10	31.7660	31.7660	31.7660	31.7660	-0.071%	44	+9.438%
2025-02-07	31.7887	31.7887	31.7887	31.7887	-1.493%	85	+9.360%
2025-02-06	32.2704	32.2704	32.2704	32.2704	-0.170%	1	+7.728%
2025-02-05	32.3400	32.3400	32.3253	32.3253	+0.722%	122	+7.545%
2025-02-04	32.0937	32.0937	32.0937	32.0937	+1.093%	144	+8.321%
2025-02-03	31.3700	31.8201	31.3700	31.7467	-1.456%	1,096	+9.505%
2025-01-31	32.2158	32.2158	32.2158	32.2158	-0.691%	139	+7.910%
2025-01-30	32.4700	32.4700	32.4400	32.4400	+0.897%	348	+7.164%
2025-01-29	32.1516	32.1516	32.1516	32.1516	-0.243%	8	+8.126%
2025-01-28	32.2100	32.2300	32.2100	32.2300	-0.010%	412	+7.863%
2025-01-27	32.1600	32.2333	32.1600	32.2333	-0.149%	510	+7.852%
2025-01-24	32.3839	32.3839	32.2813	32.2813	-0.159%	163	+7.691%
2025-01-23	32.1500	32.3700	32.1500	32.3328	+0.168%	1,132	+7.520%
2025-01-22	32.4250	32.4297	32.2787	32.2787	-0.929%	4,034	+7.700%
2025-01-21	32.5700	32.6200	32.5700	32.5815	+1.532%	1,129	+6.699%
2025-01-17	32.1532	32.1532	32.0800	32.0900	+0.219%	1,959	+8.333%
2025-01-16	31.8800	32.0199	31.8800	32.0199	+0.329%	252	+8.570%
2025-01-15	31.9500	32.0800	31.9148	31.9148	+1.754%	1,546	+8.928%
2025-01-14	31.3000	31.3647	31.3000	31.3647	+1.659%	285	+10.838%
2025-01-13	30.8530	30.8530	30.8530	30.8530	+0.466%	85	+12.677%
2025-01-10	30.7901	30.7901	30.5300	30.7100	-1.904%	1,935	+13.201%
2025-01-08	30.9400	31.3060	30.9400	31.3060	+0.169%	209	+11.046%
2025-01-07	31.2531	31.2531	31.2531	31.2531	-0.784%	194	+11.234%
2025-01-06	31.7930	31.8100	31.5000	31.5000	-0.448%	1,004	+10.362%
2025-01-03	31.6418	31.6418	31.6418	31.6418	+1.061%	78	+9.868%
2025-01-02	31.5800	31.5800	31.3096	31.3096	-0.363%	582	+11.033%
2024-12-31	31.4236	31.4236	31.4236	31.4236	+0.172%	38	+10.631%
2024-12-30	31.0900	31.3900	31.0900	31.3698	-0.500%	2,112	+10.820%
2024-12-27	31.7300	31.7300	31.5275	31.5275	-1.469%	341	+10.266%
2024-12-26	31.8700	31.9974	31.8700	31.9974	+0.604%	383	+8.647%
2024-12-24	31.5240	31.8053	31.5100	31.8053	+0.936%	378	+9.303%
2024-12-23	31.2300	31.5105	31.2300	31.5105	-0.631%	3,721	+10.325%
2024-12-20	31.7500	31.9900	31.6600	31.7107	+0.478%	570	+9.629%
2024-12-19	31.8945	31.8945	31.3100	31.5599	-0.445%	5,229	+10.153%
2024-12-18	33.0901	33.0901	31.7011	31.7011	-3.824%	580	+9.662%
2024-12-17	33.0900	33.1000	32.9616	32.9616	-1.374%	1,328	+5.468%
2024-12-16	33.3800	33.4990	33.3686	33.4209	+0.466%	1,299	+4.019%
2024-12-13	33.2400	33.2658	33.2400	33.2658	-0.871%	1,374	+4.504%
2024-12-12	33.9100	33.9100	33.5582	33.5582	-0.882%	768	+3.593%
2024-12-11	34.0300	34.0300	33.7650	33.8568	+0.884%	1,172	+2.680%
2024-12-10	33.9100	33.9100	33.5602	33.5602	-0.313%	50,820	+3.587%
2024-12-09	33.6655	33.6655	33.6655	33.6655	-0.141%	223	+3.263%
2024-12-06	33.6700	33.7130	33.6700	33.7130	+0.073%	214	+3.118%
2024-12-05	33.7300	33.8000	33.6884	33.6884	-1.222%	9,254	+3.193%
2024-12-04	34.1700	34.1700	34.1053	34.1053	+0.358%	454	+1.932%
2024-12-03	33.9837	33.9837	33.9837	33.9837	-0.689%	56	+2.296%
2024-12-02	34.0963	34.2195	34.0963	34.2195	+0.282%	7,652	+1.591%
2024-11-29	34.1234	34.1234	34.1234	34.1234	+0.142%	71	+1.878%
2024-11-27	34.4300	34.4300	34.0749	34.0749	-0.146%	164	+2.023%
2024-11-26	34.1247	34.1247	34.1247	34.1247	-0.945%	75	+1.874%
2024-11-25	34.5800	34.5800	34.4501	34.4501	+1.671%	571	+0.911%
2024-11-22	33.6900	33.8840	33.6900	33.8840	+1.564%	1,075	+2.597%
2024-11-21	33.4085	33.4100	33.3621	33.3621	+1.680%	901	+4.202%
2024-11-20	32.6233	32.8109	32.6233	32.8109	+0.088%	303	+5.953%
2024-11-19	32.7820	32.7820	32.7820	32.7820	+0.095%	139	+6.046%
2024-11-18	32.8900	32.9000	32.7510	32.7510	-0.124%	1,153	+6.147%

.dark-mode .QdqzpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdqzpB{ color: #333333; background-color: white; border: 2px solid #333333; }ESIXState Street SPDR S&P SmallCap 600 ESG ETFstock NYSE

ESIX
State Street SPDR S&P SmallCap 600 ESG ETF
stock NYSE