Skip to main content

SPDR S&P 500 ESG ETF (NY: EFIV )

53.18 -0.11 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 47.13 47.13 46.59 46.59 647,206 -0.82(-1.74%)
Jan 30, 2024 47.42 47.45 47.34 47.41 52,952 -0.05(-0.10%)
Jan 29, 2024 47.08 47.46 47.05 47.46 81,258 +0.38(+0.80%)
Jan 26, 2024 47.05 47.22 47.05 47.08 15,322 -0.02(-0.04%)
Jan 25, 2024 47.05 47.14 46.91 47.10 26,982 +0.20(+0.42%)
Jan 24, 2024 47.09 47.20 46.90 46.91 14,235 +0.04(+0.08%)
Jan 23, 2024 46.76 46.87 46.64 46.87 78,302 +0.18(+0.38%)
Jan 22, 2024 46.75 46.79 46.66 46.69 20,748 +0.10(+0.21%)
Jan 19, 2024 46.24 46.59 46.11 46.59 19,807 +0.55(+1.19%)
Jan 18, 2024 45.79 46.04 45.64 46.04 23,909 +0.38(+0.83%)
Jan 17, 2024 45.57 45.67 45.43 45.66 19,603 -0.26(-0.56%)
Jan 16, 2024 45.89 46.02 45.78 45.92 16,080 -0.10(-0.22%)
Jan 12, 2024 46.16 46.17 45.92 46.02 14,526 -0.04(-0.09%)
Jan 11, 2024 46.18 46.18 45.64 46.06 61,242 -0.02(-0.04%)
Jan 10, 2024 45.83 46.13 45.79 46.08 81,423 +0.29(+0.63%)
Jan 09, 2024 45.64 45.86 45.55 45.79 19,710 -0.06(-0.13%)
Jan 08, 2024 45.23 45.85 45.23 45.85 33,119 +0.70(+1.54%)
Jan 05, 2024 45.08 45.40 45.02 45.16 27,422 +0.10(+0.22%)
Jan 04, 2024 45.22 45.46 45.06 45.06 80,945 -0.23(-0.50%)
Jan 03, 2024 45.41 45.51 45.23 45.29 34,851 -0.30(-0.67%)
Jan 02, 2024 45.55 45.68 45.43 45.59 148,330 -0.32(-0.70%)
Dec 29, 2023 46.02 46.07 45.70 45.91 31,650 -0.10(-0.22%)
Dec 28, 2023 45.99 46.09 45.99 46.01 8,381 +0.05(+0.11%)
Dec 27, 2023 45.93 46.00 45.84 45.96 16,377 +0.08(+0.17%)
Dec 26, 2023 45.80 45.95 45.80 45.88 4,503 +0.18(+0.39%)
Dec 22, 2023 45.64 45.86 45.62 45.70 10,669 +0.06(+0.13%)
Dec 21, 2023 45.54 45.65 45.30 45.65 10,853 +0.47(+1.04%)
Dec 20, 2023 45.84 45.95 45.18 45.18 87,385 -0.65(-1.41%)
Dec 19, 2023 45.56 45.82 45.56 45.82 61,187 +0.27(+0.58%)
Dec 18, 2023 45.48 45.60 45.46 45.56 16,611 +0.25(+0.55%)
Dec 15, 2023 45.35 45.42 45.24 45.31 39,562 -0.07(-0.15%)
Dec 14, 2023 45.40 45.46 45.15 45.37 12,804 +0.15(+0.33%)
Dec 13, 2023 44.63 45.23 44.63 45.23 23,705 +0.59(+1.33%)
Dec 12, 2023 44.41 44.63 44.33 44.63 23,184 +0.20(+0.45%)
Dec 11, 2023 44.30 44.43 44.25 44.43 26,762 +0.06(+0.14%)
Dec 08, 2023 44.12 44.40 44.12 44.37 25,490 +0.20(+0.45%)
Dec 07, 2023 44.04 44.23 44.01 44.18 14,281 +0.37(+0.84%)
Dec 06, 2023 44.23 44.23 43.81 43.81 30,820 -0.18(-0.42%)
Dec 05, 2023 43.81 44.03 43.81 43.99 7,637 +0.04(+0.09%)
Dec 04, 2023 43.88 43.96 43.75 43.96 13,301 -0.27(-0.61%)
Dec 01, 2023 43.94 44.24 43.91 44.23 48,844 +0.24(+0.54%)
Nov 30, 2023 43.89 44.04 43.71 43.99 17,636 +0.15(+0.34%)
Nov 29, 2023 44.18 44.22 43.81 43.84 17,600 -0.07(-0.16%)
Nov 28, 2023 43.81 44.00 43.73 43.91 24,687 +0.06(+0.14%)
Nov 27, 2023 43.85 43.92 43.79 43.85 23,161 -0.04(-0.09%)
Nov 24, 2023 43.90 43.91 43.84 43.89 9,166 -0.03(-0.06%)
Nov 22, 2023 43.85 44.03 43.78 43.92 50,365 +0.18(+0.40%)
Nov 21, 2023 43.75 43.75 43.62 43.74 119,262 -0.10(-0.23%)
Nov 20, 2023 43.59 43.91 43.58 43.84 152,253 +0.36(+0.82%)
Nov 17, 2023 43.54 43.54 43.39 43.48 8,557 -0.01(-0.02%)
Nov 16, 2023 43.36 43.50 43.28 43.49 51,052 +0.09(+0.21%)
Nov 15, 2023 43.49 43.55 43.32 43.40 86,680 +0.08(+0.18%)
Nov 14, 2023 43.22 43.45 43.22 43.33 60,172 +0.79(+1.86%)
Nov 13, 2023 42.48 42.62 42.34 42.53 48,373 -0.06(-0.14%)
Nov 10, 2023 42.09 42.59 41.96 42.59 18,551 +0.69(+1.65%)
Nov 09, 2023 42.40 42.40 41.87 41.90 25,138 -0.39(-0.91%)
Nov 08, 2023 42.31 42.32 42.11 42.29 150,300 +0.03(+0.07%)
Nov 07, 2023 42.09 42.29 42.08 42.26 53,160 +0.14(+0.33%)
Nov 06, 2023 41.97 42.12 41.91 42.12 45,980 +0.16(+0.38%)
Nov 03, 2023 41.76 42.05 41.76 41.96 116,665 +0.36(+0.86%)
Nov 02, 2023 41.27 41.60 41.24 41.60 27,011 +0.81(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.