Skip to main content

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

53.20 -0.10 (-0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 50.98 51.34 50.51 51.34 11,836 +0.52(+1.03%)
May 30, 2024 51.04 51.07 50.79 50.82 24,584 -0.33(-0.65%)
May 29, 2024 51.16 51.29 51.15 51.15 38,240 -0.38(-0.74%)
May 28, 2024 51.63 51.63 51.27 51.53 354,119 +0.15(+0.30%)
May 24, 2024 51.22 51.42 51.22 51.38 35,296 +0.37(+0.73%)
May 23, 2024 51.69 51.69 50.94 51.01 42,758 -0.32(-0.63%)
May 22, 2024 51.47 51.47 51.14 51.33 56,478 -0.22(-0.43%)
May 21, 2024 51.34 51.56 51.33 51.55 30,941 +0.24(+0.47%)
May 20, 2024 51.32 51.47 51.29 51.31 7,402 +0.08(+0.16%)
May 17, 2024 51.23 51.25 51.12 51.23 14,604 +0.05(+0.10%)
May 16, 2024 51.27 51.39 51.18 51.18 13,588 -0.04(-0.08%)
May 15, 2024 50.87 51.23 50.87 51.23 17,317 +0.61(+1.21%)
May 14, 2024 50.41 50.63 50.35 50.61 40,412 +0.27(+0.53%)
May 13, 2024 50.42 50.42 50.31 50.35 21,705 +0.05(+0.10%)
May 10, 2024 50.41 50.42 50.25 50.30 66,924 +0.04(+0.08%)
May 09, 2024 50.02 50.26 49.97 50.26 30,423 +0.27(+0.54%)
May 08, 2024 49.84 50.03 49.84 49.99 45,691 -0.05(-0.10%)
May 07, 2024 50.04 50.14 49.97 50.04 50,461 +0.06(+0.12%)
May 06, 2024 49.70 49.98 49.70 49.98 46,825 +0.47(+0.95%)
May 03, 2024 49.48 49.57 49.26 49.51 46,458 +0.65(+1.33%)
May 02, 2024 48.71 48.89 48.34 48.86 182,202 +0.45(+0.92%)
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.