Skip to main content

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

53.33 +0.03 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.49 50.61 50.47 50.47 10,283 -0.01(-0.02%)
Mar 27, 2024 50.37 50.48 50.17 50.48 50,227 +0.45(+0.90%)
Mar 26, 2024 50.35 50.35 50.04 50.04 74,254 -0.18(-0.36%)
Mar 25, 2024 50.19 50.31 50.17 50.22 38,160 -0.12(-0.24%)
Mar 22, 2024 50.37 50.42 50.31 50.34 16,799 -0.05(-0.10%)
Mar 21, 2024 50.49 50.51 50.34 50.39 50,014 +0.20(+0.40%)
Mar 20, 2024 49.82 50.20 49.72 50.19 27,589 +0.41(+0.82%)
Mar 19, 2024 49.37 49.78 49.37 49.78 13,741 +0.29(+0.58%)
Mar 18, 2024 49.57 49.82 49.46 49.49 23,237 +0.34(+0.69%)
Mar 15, 2024 49.19 49.26 49.06 49.15 25,139 -0.37(-0.75%)
Mar 14, 2024 49.72 49.72 49.26 49.52 29,689 -0.09(-0.18%)
Mar 13, 2024 49.70 49.70 49.56 49.61 9,955 -0.08(-0.16%)
Mar 12, 2024 49.34 49.71 49.15 49.69 60,220 +0.56(+1.13%)
Mar 11, 2024 49.03 49.15 48.91 49.13 55,142 +0.03(+0.06%)
Mar 08, 2024 49.46 49.73 49.07 49.10 42,589 -0.25(-0.50%)
Mar 07, 2024 49.15 49.45 49.13 49.35 23,360 +0.47(+0.96%)
Mar 06, 2024 48.97 49.05 48.72 48.88 19,655 +0.21(+0.43%)
Mar 05, 2024 48.94 48.95 48.47 48.67 18,473 -0.51(-1.03%)
Mar 04, 2024 49.22 49.34 49.14 49.18 56,936 -0.06(-0.12%)
Mar 01, 2024 48.88 49.30 48.88 49.24 28,631 +0.34(+0.69%)
Feb 29, 2024 48.83 48.98 48.56 48.90 42,210 +0.29(+0.59%)
Feb 28, 2024 48.60 48.67 48.53 48.62 83,578 -0.14(-0.29%)
Feb 27, 2024 48.73 48.75 48.58 48.75 24,164 +0.08(+0.16%)
Feb 26, 2024 48.92 48.92 48.67 48.67 25,573 -0.21(-0.43%)
Feb 23, 2024 49.05 49.08 48.83 48.88 51,404 +0.03(+0.06%)
Feb 22, 2024 48.46 48.90 48.38 48.85 212,215 +1.03(+2.16%)
Feb 21, 2024 47.64 47.82 47.45 47.82 31,823 +0.11(+0.23%)
Feb 20, 2024 47.86 47.86 47.49 47.71 21,718 -0.31(-0.64%)
Feb 16, 2024 48.31 48.33 48.01 48.02 34,091 -0.22(-0.45%)
Feb 15, 2024 48.04 48.24 48.02 48.24 10,269 +0.22(+0.46%)
Feb 14, 2024 47.87 48.04 47.63 48.02 28,335 +0.40(+0.83%)
Feb 13, 2024 47.63 47.75 47.29 47.62 23,658 -0.64(-1.32%)
Feb 12, 2024 48.33 48.48 48.21 48.26 279,831 -0.08(-0.16%)
Feb 09, 2024 48.11 48.35 48.09 48.34 34,303 +0.38(+0.79%)
Feb 08, 2024 47.94 47.98 47.88 47.96 64,973 +0.00(+0.00%)
Feb 07, 2024 47.83 47.99 47.78 47.96 21,224 +0.36(+0.75%)
Feb 06, 2024 47.55 47.60 47.41 47.60 16,103 +0.14(+0.29%)
Feb 05, 2024 47.56 47.57 47.22 47.46 43,276 -0.05(-0.10%)
Feb 02, 2024 47.08 47.66 47.07 47.51 58,665 +0.31(+0.65%)
Feb 01, 2024 46.76 47.20 46.69 47.20 63,366 +0.62(+1.32%)
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%)
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.