Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr S&p Smallc (ESIX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 32.41 32.41 32.329 32.329 0
11th Dec 2025 (Thu) 32.41 32.6487 32.41 32.6487 0
10th Dec 2025 (Wed) 32.41 32.41 32.41 32.3702 576
9th Dec 2025 (Tue) 29.88 31.7632 29.88 31.7632 0
8th Dec 2025 (Mon) 29.88 31.6289 29.88 31.6289 0
5th Dec 2025 (Fri) 29.88 31.7315 29.88 31.7315 0
4th Dec 2025 (Thu) 29.88 31.7663 29.88 31.7663 0
3rd Dec 2025 (Wed) 29.88 31.8863 29.88 31.8863 0
2nd Dec 2025 (Tue) 29.88 31.433 29.88 31.433 0
1st Dec 2025 (Mon) 29.88 31.3944 29.88 31.3944 0
28th Nov 2025 (Fri) 29.88 31.5122 29.88 31.5122 0
27th Nov 2025 (Thu) 29.88 31.5696 29.88 31.5696 0
26th Nov 2025 (Wed) 29.88 31.5696 29.88 31.5696 0
25th Nov 2025 (Tue) 29.88 31.4081 29.88 31.4081 0
24th Nov 2025 (Mon) 29.88 30.5944 29.88 30.5944 15
21st Nov 2025 (Fri) 29.88 30.2966 29.88 30.2966 0
20th Nov 2025 (Thu) 29.88 29.88 29.7147 29.7147 0
19th Nov 2025 (Wed) 29.88 29.88 29.7147 29.7147 0
18th Nov 2025 (Tue) 29.88 29.88 29.88 29.783 889
17th Nov 2025 (Mon) 31.04 31.04 29.7323 29.7323 12
14th Nov 2025 (Fri) 31.04 31.04 30.4482 30.4482 4
13th Nov 2025 (Thu) 31.04 31.04 30.98 30.98 0
12th Nov 2025 (Wed) 31.04 31.04 31.0313 31.0313 0
11th Nov 2025 (Tue) 31.04 31.0947 31.04 31.0947 0
10th Nov 2025 (Mon) 31.04 31.04 30.975 30.975 0
7th Nov 2025 (Fri) 31.04 31.04 30.7109 30.7109 0
6th Nov 2025 (Thu) 31.04 31.04 30.5836 30.5836 0
5th Nov 2025 (Wed) 31.04 31.04 30.961 30.961 0
4th Nov 2025 (Tue) 31.04 31.04 30.7355 30.7355 0
3rd Nov 2025 (Mon) 31.04 31.04 30.7355 30.7355 0
31st Oct 2025 (Fri) 31.04 31.04 30.7094 30.7094 0
30th Oct 2025 (Thu) 31.04 31.04 30.684 30.684 35
29th Oct 2025 (Wed) 31.04 31.04 30.9751 30.9751 30
28th Oct 2025 (Tue) 31.04 31.4759 31.04 31.4759 0
27th Oct 2025 (Mon) 31.04 31.6661 31.04 31.6661 52
24th Oct 2025 (Fri) 31.04 31.6487 31.04 31.6487 0
23rd Oct 2025 (Thu) 31.04 31.473 31.04 31.473 0
22nd Oct 2025 (Wed) 31.04 31.257 31.04 31.257 0
21st Oct 2025 (Tue) 31.04 31.4713 31.04 31.4713 0
20th Oct 2025 (Mon) 31.04 31.2927 31.04 31.2927 0
17th Oct 2025 (Fri) 31.04 31.04 30.834 30.834 12
16th Oct 2025 (Thu) 31.04 31.04 30.7832 30.7832 0
15th Oct 2025 (Wed) 31.04 31.04 31.04 31.1836 90
14th Oct 2025 (Tue) 30.99 31.0342 30.99 31.0342 18
FTSE 100 Latest
Value9,649.03
Change-54.13