Indicators

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

51.55 +0.37 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	37.89	38.33	37.86	38.33	29,315	+0.55(+1.44%)
Jan 30, 2023	37.92	37.98	37.76	37.78	48,037	-0.51(-1.32%)
Jan 27, 2023	38.07	38.48	38.07	38.29	12,382	+0.11(+0.28%)
Jan 26, 2023	37.99	38.18	37.74	38.18	26,675	+0.41(+1.09%)
Jan 25, 2023	37.33	37.77	37.18	37.77	11,698	-0.01(-0.03%)
Jan 24, 2023	37.63	37.83	37.62	37.78	164,929	-0.07(-0.18%)
Jan 23, 2023	37.43	37.99	37.43	37.85	62,214	+0.47(+1.26%)
Jan 20, 2023	36.81	37.38	36.81	37.37	3,895	+0.72(+1.96%)
Jan 19, 2023	36.70	36.87	36.57	36.66	8,463	-0.26(-0.69%)
Jan 18, 2023	37.66	37.66	36.91	36.91	5,612	-0.56(-1.49%)
Jan 17, 2023	37.58	37.72	37.43	37.47	49,951	-0.12(-0.31%)
Jan 13, 2023	37.14	37.60	37.14	37.59	451,066	+0.19(+0.50%)
Jan 12, 2023	37.35	37.53	37.04	37.40	12,709	+0.17(+0.45%)
Jan 11, 2023	36.89	37.24	36.85	37.24	25,807	+0.51(+1.39%)
Jan 10, 2023	36.44	36.73	36.37	36.73	74,871	+0.25(+0.70%)
Jan 09, 2023	36.62	37.02	36.45	36.47	604,144	+0.01(+0.03%)
Jan 06, 2023	35.69	36.56	35.69	36.46	13,952	+0.84(+2.37%)
Jan 05, 2023	35.91	35.91	35.62	35.62	215,159	-0.43(-1.20%)
Jan 04, 2023	36.04	36.21	35.80	36.05	55,216	+0.20(+0.55%)

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.