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

39.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 39.41 39.95 39.38 39.52 30,923 -0.40(-1.00%)
Feb 02, 2023 39.79 40.01 39.59 39.92 37,254 +0.59(+1.50%)
Feb 01, 2023 38.93 39.42 38.72 39.33 18,616 +0.31(+0.79%)
Jan 31, 2023 38.57 39.02 38.54 39.02 28,795 +0.55(+1.44%)
Jan 30, 2023 38.61 38.67 38.45 38.47 47,185 -0.51(-1.32%)
Jan 27, 2023 38.76 39.17 38.76 38.98 12,163 +0.11(+0.28%)
Jan 26, 2023 38.68 38.87 38.42 38.87 26,202 +0.42(+1.09%)
Jan 25, 2023 38.00 38.45 37.85 38.45 11,491 -0.01(-0.03%)
Jan 24, 2023 38.31 38.51 38.30 38.46 162,002 -0.07(-0.18%)
Jan 23, 2023 38.11 38.68 38.11 38.53 61,110 +0.48(+1.26%)
Jan 20, 2023 37.48 38.06 37.48 38.05 3,826 +0.73(+1.96%)
Jan 19, 2023 37.36 37.53 37.23 37.32 8,313 -0.26(-0.69%)
Jan 18, 2023 38.34 38.34 37.58 37.58 5,513 -0.57(-1.49%)
Jan 17, 2023 38.26 38.40 38.11 38.15 49,065 -0.12(-0.31%)
Jan 13, 2023 37.81 38.28 37.81 38.27 443,059 +0.19(+0.50%)
Jan 12, 2023 38.03 38.21 37.71 38.08 12,484 +0.17(+0.45%)
Jan 11, 2023 37.56 37.91 37.52 37.91 25,349 +0.52(+1.39%)
Jan 10, 2023 37.10 37.39 37.03 37.39 73,542 +0.26(+0.70%)
Jan 09, 2023 37.28 37.69 37.11 37.13 593,420 +0.01(+0.03%)
Jan 06, 2023 36.33 37.22 36.33 37.12 13,705 +0.86(+2.37%)
Jan 05, 2023 36.56 36.56 36.26 36.26 211,340 -0.44(-1.20%)
Jan 04, 2023 36.69 36.86 36.45 36.70 54,236 +0.20(+0.55%)
Jan 03, 2023 36.67 36.67 36.24 36.50 35,111 -0.16(-0.44%)
Dec 30, 2022 36.39 36.66 36.30 36.66 25,600 -0.07(-0.19%)
Dec 29, 2022 36.58 36.83 36.58 36.73 41,901 +0.59(+1.64%)
Dec 28, 2022 36.56 36.56 36.14 36.14 46,118 -0.45(-1.24%)
Dec 27, 2022 36.69 36.71 36.47 36.59 29,185 -0.13(-0.35%)
Dec 23, 2022 36.49 36.72 36.48 36.72 31,486 +0.22(+0.60%)
Dec 22, 2022 36.75 36.75 36.02 36.50 13,941 -0.51(-1.38%)
Dec 21, 2022 36.76 37.12 36.75 37.01 27,266 +0.51(+1.40%)
Dec 20, 2022 36.34 36.65 36.24 36.50 46,961 +0.06(+0.17%)
Dec 19, 2022 36.80 36.80 36.28 36.44 17,042 -0.38(-1.03%)
Dec 16, 2022 36.92 37.03 36.56 36.82 293,613 -0.36(-0.97%)
Dec 15, 2022 37.55 37.56 37.04 37.18 565,695 -1.02(-2.66%)
Dec 14, 2022 38.42 38.72 37.95 38.19 24,129 -0.23(-0.60%)
Dec 13, 2022 39.13 39.13 38.17 38.42 31,469 +0.34(+0.89%)
Dec 12, 2022 37.55 38.08 37.55 38.08 24,437 +0.58(+1.55%)
Dec 09, 2022 37.65 37.86 37.50 37.50 14,800 -0.30(-0.80%)
Dec 08, 2022 37.81 37.84 37.71 37.80 9,354 +0.30(+0.79%)
Dec 07, 2022 37.44 37.72 37.44 37.51 29,980 -0.08(-0.22%)
Dec 06, 2022 38.18 38.18 37.40 37.59 31,032 -0.58(-1.53%)
Dec 05, 2022 38.66 38.66 38.08 38.17 23,932 -0.65(-1.67%)
Dec 02, 2022 38.47 38.84 38.43 38.82 36,584 -0.09(-0.23%)
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.