Skip to main content

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

53.20 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 53.64 53.64 53.20 53.29 16,164 -0.16(-0.30%)
Jun 18, 2024 53.31 53.46 53.31 53.45 52,132 +0.15(+0.28%)
Jun 17, 2024 52.89 53.42 52.84 53.30 36,331 +0.46(+0.87%)
Jun 14, 2024 52.75 52.85 52.68 52.84 473,304 -0.03(-0.05%)
Jun 13, 2024 52.92 52.92 52.61 52.87 28,328 +0.12(+0.23%)
Jun 12, 2024 52.73 52.99 52.65 52.75 20,565 +0.54(+1.04%)
Jun 11, 2024 51.99 52.21 51.82 52.21 13,864 +0.18(+0.35%)
Jun 10, 2024 51.95 52.12 51.83 52.03 15,248 +0.00(+0.00%)
Jun 07, 2024 52.01 52.22 51.98 52.02 43,049 +0.01(+0.03%)
Jun 06, 2024 52.16 52.16 51.93 52.01 50,766 -0.03(-0.05%)
Jun 05, 2024 51.75 52.04 51.60 52.04 40,126 +0.57(+1.10%)
Jun 04, 2024 51.24 51.51 51.16 51.47 42,062 +0.10(+0.19%)
Jun 03, 2024 51.49 51.51 50.92 51.37 16,039 +0.03(+0.06%)
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%)
May 01, 2024 48.56 49.05 48.38 48.41 22,179 -0.29(-0.59%)
Apr 30, 2024 49.36 49.44 48.70 48.70 50,988 -0.75(-1.53%)
Apr 29, 2024 49.48 49.53 49.36 49.46 22,997 +0.22(+0.44%)
Apr 26, 2024 49.10 49.42 49.10 49.24 437,665 +0.60(+1.24%)
Apr 25, 2024 48.19 48.68 48.12 48.64 15,817 -0.08(-0.17%)
Apr 24, 2024 48.89 48.91 48.53 48.72 54,846 +0.01(+0.02%)
Apr 23, 2024 48.37 48.75 48.34 48.71 35,103 +0.59(+1.22%)
Apr 22, 2024 47.94 48.38 47.80 48.12 109,808 +0.41(+0.87%)
Apr 19, 2024 48.12 48.18 47.60 47.71 23,968 -0.47(-0.98%)
Apr 18, 2024 48.46 48.60 48.11 48.18 19,150 -0.13(-0.27%)
Apr 17, 2024 48.80 48.87 48.20 48.31 23,746 -0.29(-0.59%)
Apr 16, 2024 48.80 48.84 48.56 48.60 20,997 -0.15(-0.32%)
Apr 15, 2024 49.75 49.75 48.72 48.76 33,573 -0.57(-1.16%)
Apr 12, 2024 49.72 49.79 49.18 49.33 121,689 -0.71(-1.41%)
Apr 11, 2024 49.79 50.15 49.46 50.04 26,801 +0.43(+0.86%)
Apr 10, 2024 49.42 49.68 49.42 49.61 27,505 -0.36(-0.71%)
Apr 09, 2024 50.18 50.18 49.64 49.96 12,834 -0.04(-0.08%)
Apr 08, 2024 50.08 50.11 49.92 50.01 43,252 +0.03(+0.06%)
Apr 05, 2024 49.62 50.10 49.53 49.98 39,178 +0.55(+1.11%)
Apr 04, 2024 50.44 50.48 49.43 49.43 50,815 -0.64(-1.27%)
Apr 03, 2024 49.89 50.26 49.89 50.07 121,775 -0.04(-0.08%)
Apr 02, 2024 50.05 50.11 49.87 50.11 511,637 -0.32(-0.63%)
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.