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

55.35 +0.95 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.31 42.56 42.30 42.48 172,361 +0.58(+1.38%)
Jun 29, 2023 41.83 41.95 41.76 41.90 40,421 +0.11(+0.26%)
Jun 28, 2023 41.65 41.87 41.64 41.79 41,937 -0.02(-0.05%)
Jun 27, 2023 41.50 41.83 41.45 41.81 447,723 +0.46(+1.12%)
Jun 26, 2023 41.49 41.66 41.34 41.34 16,584 -0.21(-0.50%)
Jun 23, 2023 41.53 41.74 41.53 41.55 13,203 -0.36(-0.85%)
Jun 22, 2023 41.60 41.90 41.59 41.90 296,836 +0.21(+0.50%)
Jun 21, 2023 41.86 41.88 41.66 41.70 17,717 -0.30(-0.70%)
Jun 20, 2023 42.00 42.03 41.82 41.99 10,623 -0.17(-0.40%)
Jun 16, 2023 42.46 42.46 42.13 42.16 20,381 -0.13(-0.31%)
Jun 15, 2023 41.74 42.40 41.74 42.29 32,053 +0.57(+1.36%)
Jun 14, 2023 41.80 41.96 41.42 41.72 353,062 -0.06(-0.13%)
Jun 13, 2023 41.65 41.79 41.62 41.78 30,739 +0.30(+0.73%)
Jun 12, 2023 41.19 41.47 41.14 41.47 7,078 +0.39(+0.95%)
Jun 09, 2023 41.10 41.26 41.04 41.08 104,079 +0.07(+0.17%)
Jun 08, 2023 40.71 41.01 40.71 41.01 12,422 +0.29(+0.70%)
Jun 07, 2023 40.99 41.09 40.71 40.73 18,627 -0.24(-0.58%)
Jun 06, 2023 40.88 40.98 40.81 40.96 26,327 +0.08(+0.19%)
Jun 05, 2023 41.01 41.13 40.83 40.88 84,506 -0.06(-0.14%)
Jun 02, 2023 40.76 41.00 40.63 40.94 69,400 +0.60(+1.49%)
Jun 01, 2023 40.01 40.46 39.96 40.34 67,307 +0.42(+1.06%)
May 31, 2023 39.99 40.06 39.83 39.92 67,805 -0.24(-0.59%)
May 30, 2023 40.33 40.33 40.06 40.16 44,768 -0.03(-0.07%)
May 26, 2023 39.87 40.22 39.84 40.18 213,315 +0.55(+1.38%)
May 25, 2023 39.55 39.72 39.46 39.64 6,591 +0.41(+1.05%)
May 24, 2023 39.31 39.35 39.13 39.22 21,159 -0.32(-0.82%)
May 23, 2023 39.86 39.89 39.51 39.55 7,048 -0.43(-1.08%)
May 22, 2023 39.96 40.09 39.93 39.98 12,280 -0.01(-0.01%)
May 19, 2023 40.14 40.14 39.87 39.98 13,873 -0.05(-0.13%)
May 18, 2023 39.66 40.04 39.65 40.04 17,904 +0.40(+1.02%)
May 17, 2023 39.32 39.66 39.23 39.64 255,591 +0.45(+1.15%)
May 16, 2023 39.30 39.36 39.18 39.18 213,262 -0.20(-0.50%)
May 15, 2023 39.21 39.41 39.20 39.38 11,835 +0.09(+0.22%)
May 12, 2023 39.51 39.51 39.05 39.29 170,319 -0.08(-0.20%)
May 11, 2023 39.37 39.38 39.15 39.37 24,675 -0.03(-0.07%)
May 10, 2023 39.50 39.50 39.07 39.40 26,408 +0.21(+0.53%)
May 09, 2023 39.24 39.27 39.19 39.19 14,265 -0.19(-0.47%)
May 08, 2023 39.37 39.40 39.30 39.38 8,550 +0.03(+0.07%)
May 05, 2023 38.94 39.45 38.93 39.35 25,269 +0.79(+2.04%)
May 04, 2023 38.71 38.71 38.42 38.56 951,116 -0.24(-0.61%)
May 03, 2023 39.10 39.36 38.79 38.80 116,142 -0.30(-0.78%)
May 02, 2023 39.41 39.42 38.90 39.10 120,873 -0.44(-1.10%)
May 01, 2023 39.61 39.68 39.51 39.54 34,769 -0.01(-0.01%)
Apr 28, 2023 39.17 39.55 39.17 39.55 18,119 +0.35(+0.90%)
Apr 27, 2023 38.70 39.23 38.68 39.19 256,308 +0.74(+1.92%)
Apr 26, 2023 38.69 38.77 38.39 38.46 1,051,849 -0.05(-0.13%)
Apr 25, 2023 38.91 38.94 38.51 38.51 38,014 -0.62(-1.58%)
Apr 24, 2023 39.14 39.14 38.97 39.12 13,620 +0.03(+0.08%)
Apr 21, 2023 39.10 39.15 38.98 39.09 60,327 +0.04(+0.10%)
Apr 20, 2023 38.97 39.25 38.95 39.06 88,845 -0.22(-0.55%)
Apr 19, 2023 39.09 39.32 39.09 39.27 9,332 +0.04(+0.10%)
Apr 18, 2023 39.34 39.34 39.14 39.23 44,800 +0.05(+0.12%)
Apr 17, 2023 39.12 39.19 38.97 39.19 18,176 +0.04(+0.11%)
Apr 14, 2023 39.11 39.34 38.91 39.14 145,788 -0.04(-0.10%)
Apr 13, 2023 38.74 39.21 38.74 39.18 10,020 +0.56(+1.45%)
Apr 12, 2023 38.97 39.00 38.59 38.62 23,181 -0.15(-0.38%)
Apr 11, 2023 38.79 38.91 38.76 38.77 82,379 -0.09(-0.23%)
Apr 10, 2023 38.64 38.86 38.52 38.86 358,197 +0.02(+0.05%)
Apr 06, 2023 38.57 38.87 38.52 38.84 696,669 +0.19(+0.48%)
Apr 05, 2023 38.65 38.69 38.50 38.65 22,203 -0.09(-0.23%)
Apr 04, 2023 39.03 39.03 38.66 38.74 14,596 -0.24(-0.61%)
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.