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

55.01 -0.17 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.20 37.38 37.14 37.14 15,502 -0.12(-0.32%)
Feb 27, 2023 37.44 37.58 37.20 37.26 39,907 +0.11(+0.29%)
Feb 24, 2023 37.11 37.20 36.93 37.15 11,482 -0.40(-1.07%)
Feb 23, 2023 37.61 37.67 37.24 37.56 13,229 +0.22(+0.58%)
Feb 22, 2023 37.49 37.54 37.25 37.34 11,383 -0.06(-0.16%)
Feb 21, 2023 37.75 37.75 37.38 37.40 17,683 -0.73(-1.93%)
Feb 17, 2023 38.11 38.15 37.85 38.13 30,955 -0.17(-0.43%)
Feb 16, 2023 38.29 38.71 38.27 38.30 105,990 -0.41(-1.06%)
Feb 15, 2023 38.51 38.71 38.51 38.71 5,684 -0.03(-0.09%)
Feb 14, 2023 38.65 38.92 38.36 38.74 46,599 -0.02(-0.04%)
Feb 13, 2023 38.36 38.76 38.36 38.76 4,682 +0.49(+1.27%)
Feb 10, 2023 38.05 38.27 38.00 38.27 22,227 +0.13(+0.34%)
Feb 09, 2023 38.80 38.80 38.06 38.15 15,003 -0.36(-0.93%)
Feb 08, 2023 38.66 38.71 38.46 38.51 10,232 -0.41(-1.06%)
Feb 07, 2023 38.30 38.97 38.30 38.92 144,067 +0.53(+1.38%)
Feb 06, 2023 38.42 38.51 38.31 38.39 23,813 -0.30(-0.78%)
Feb 03, 2023 38.58 39.11 38.55 38.69 31,585 -0.39(-1.00%)
Feb 02, 2023 38.96 39.17 38.76 39.08 38,052 +0.58(+1.50%)
Feb 01, 2023 38.11 38.59 37.91 38.51 19,014 +0.30(+0.79%)
Jan 31, 2023 37.76 38.20 37.73 38.20 29,411 +0.54(+1.44%)
Jan 30, 2023 37.80 37.86 37.64 37.66 48,195 -0.50(-1.32%)
Jan 27, 2023 37.95 38.35 37.95 38.16 12,423 +0.11(+0.28%)
Jan 26, 2023 37.87 38.05 37.62 38.05 26,763 +0.41(+1.09%)
Jan 25, 2023 37.20 37.64 37.06 37.64 11,737 -0.01(-0.03%)
Jan 24, 2023 37.51 37.70 37.50 37.65 165,472 -0.07(-0.18%)
Jan 23, 2023 37.31 37.87 37.31 37.72 62,419 +0.47(+1.26%)
Jan 20, 2023 36.69 37.26 36.69 37.25 3,907 +0.71(+1.96%)
Jan 19, 2023 36.58 36.75 36.45 36.54 8,491 -0.25(-0.69%)
Jan 18, 2023 37.54 37.54 36.79 36.79 5,631 -0.56(-1.49%)
Jan 17, 2023 37.46 37.59 37.31 37.35 50,116 -0.12(-0.31%)
Jan 13, 2023 37.02 37.48 37.02 37.47 452,550 +0.19(+0.50%)
Jan 12, 2023 37.23 37.41 36.92 37.28 12,751 +0.17(+0.45%)
Jan 11, 2023 36.77 37.11 36.73 37.11 25,892 +0.51(+1.39%)
Jan 10, 2023 36.32 36.61 36.25 36.61 75,117 +0.25(+0.70%)
Jan 09, 2023 36.50 36.90 36.33 36.35 606,133 +0.01(+0.03%)
Jan 06, 2023 35.57 36.44 35.57 36.34 13,998 +0.84(+2.37%)
Jan 05, 2023 35.79 35.79 35.50 35.50 215,867 -0.43(-1.20%)
Jan 04, 2023 35.92 36.09 35.69 35.93 55,397 +0.20(+0.55%)
Jan 03, 2023 35.90 35.90 35.48 35.73 35,863 -0.16(-0.44%)
Dec 30, 2022 35.62 35.89 35.54 35.89 26,148 -0.07(-0.19%)
Dec 29, 2022 35.81 36.06 35.81 35.96 42,798 +0.58(+1.64%)
Dec 28, 2022 35.79 35.79 35.38 35.38 47,106 -0.44(-1.24%)
Dec 27, 2022 35.92 35.94 35.71 35.82 29,810 -0.13(-0.35%)
Dec 23, 2022 35.72 35.95 35.71 35.95 32,160 +0.21(+0.60%)
Dec 22, 2022 35.98 35.98 35.26 35.73 14,239 -0.50(-1.38%)
Dec 21, 2022 35.99 36.35 35.98 36.23 27,850 +0.50(+1.40%)
Dec 20, 2022 35.58 35.88 35.48 35.74 47,967 +0.06(+0.17%)
Dec 19, 2022 36.03 36.03 35.52 35.68 17,407 -0.37(-1.03%)
Dec 16, 2022 36.15 36.25 35.79 36.05 299,903 -0.35(-0.97%)
Dec 15, 2022 36.76 36.77 36.26 36.40 577,818 -0.99(-2.66%)
Dec 14, 2022 37.62 37.91 37.16 37.39 24,646 -0.22(-0.60%)
Dec 13, 2022 38.31 38.31 37.37 37.62 32,143 +0.33(+0.89%)
Dec 12, 2022 36.76 37.28 36.76 37.28 24,960 +0.57(+1.55%)
Dec 09, 2022 36.86 37.07 36.72 36.72 15,117 -0.30(-0.80%)
Dec 08, 2022 37.02 37.05 36.92 37.01 9,554 +0.29(+0.79%)
Dec 07, 2022 36.65 36.93 36.65 36.72 30,623 -0.08(-0.22%)
Dec 06, 2022 37.38 37.38 36.61 36.80 31,697 -0.57(-1.53%)
Dec 05, 2022 37.85 37.85 37.28 37.37 24,445 -0.63(-1.67%)
Dec 02, 2022 37.66 38.02 37.63 38.01 37,368 -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.