Skip to main content

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

50.64 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 40.91 41.61 41.61 18,530 +0.71(+1.73%)
Jan 28, 2022 40.00 40.90 39.59 40.90 73,697 +1.05(+2.64%)
Jan 27, 2022 40.42 40.71 39.71 39.85 69,275 -0.22(-0.55%)
Jan 26, 2022 40.75 40.95 39.68 40.07 45,230 +0.02(+0.04%)
Jan 25, 2022 39.99 40.40 39.55 40.05 139,726 -0.58(-1.43%)
Jan 24, 2022 39.86 40.63 38.93 40.63 136,855 +0.13(+0.31%)
Jan 21, 2022 41.05 41.30 40.50 40.50 52,152 -0.71(-1.72%)
Jan 20, 2022 41.81 42.31 41.20 41.21 180,036 -0.46(-1.11%)
Jan 19, 2022 42.43 42.43 41.67 41.67 15,501 -0.46(-1.10%)
Jan 18, 2022 42.37 42.39 42.04 42.14 23,552 -0.71(-1.66%)
Jan 14, 2022 42.85 0 +0.02(+0.05%)
Jan 13, 2022 43.66 43.66 42.78 42.82 41,613 -0.65(-1.50%)
Jan 12, 2022 43.46 43.52 43.33 43.48 21,563 +0.17(+0.39%)
Jan 11, 2022 42.96 43.31 42.61 43.31 81,606 +0.39(+0.90%)
Jan 10, 2022 42.65 42.92 42.05 42.92 504,454 -0.01(-0.02%)
Jan 07, 2022 43.19 43.19 42.78 42.93 8,875 -0.13(-0.30%)
Jan 06, 2022 43.22 43.28 42.92 43.06 131,476 -0.14(-0.33%)
Jan 05, 2022 44.06 44.06 43.20 43.20 11,156 -0.86(-1.95%)
Jan 04, 2022 44.23 44.30 43.93 44.06 42,441 -0.03(-0.08%)
Jan 03, 2022 43.87 44.12 43.85 44.10 120,309 +0.31(+0.71%)
Dec 31, 2021 43.94 43.94 43.78 43.78 3,544 -0.10(-0.24%)
Dec 30, 2021 44.08 44.13 43.89 43.89 7,049 -0.18(-0.41%)
Dec 29, 2021 43.98 44.08 43.95 44.07 6,444 +0.09(+0.21%)
Dec 28, 2021 44.21 44.21 43.97 43.97 18,657 -0.07(-0.16%)
Dec 27, 2021 43.51 44.04 43.51 44.04 18,192 +0.62(+1.43%)
Dec 23, 2021 43.38 43.53 43.38 43.42 13,369 +0.26(+0.60%)
Dec 22, 2021 42.72 43.17 42.68 43.16 187,569 +0.47(+1.11%)
Dec 21, 2021 42.34 42.69 42.07 42.69 11,788 +0.77(+1.84%)
Dec 20, 2021 41.93 41.93 41.66 41.91 188,580 -0.49(-1.16%)
Dec 17, 2021 42.61 42.72 42.37 42.41 24,947 -0.49(-1.14%)
Dec 16, 2021 43.59 43.59 42.76 42.90 111,465 -0.43(-0.99%)
Dec 15, 2021 42.50 43.33 42.37 43.33 16,239 +0.78(+1.83%)
Dec 14, 2021 42.68 42.77 42.35 42.55 16,477 -0.37(-0.85%)
Dec 13, 2021 43.44 43.44 42.91 42.91 9,757 -0.50(-1.15%)
Dec 10, 2021 43.32 43.41 42.99 43.41 53,427 +0.40(+0.93%)
Dec 09, 2021 43.21 43.21 43.00 43.01 16,143 -0.28(-0.64%)
Dec 08, 2021 43.11 43.29 43.00 43.29 112,974 +0.19(+0.44%)
Dec 07, 2021 42.98 43.19 42.98 43.10 21,485 +0.83(+1.97%)
Dec 06, 2021 42.13 42.36 42.10 42.27 827,731 +0.50(+1.20%)
Dec 03, 2021 42.39 42.39 41.44 41.76 17,952 -0.38(-0.91%)
Dec 02, 2021 41.93 42.32 41.82 42.15 68,019 +0.50(+1.20%)
Dec 01, 2021 42.53 42.77 41.65 41.65 544,740 -0.41(-0.98%)
Nov 30, 2021 42.50 42.55 42.02 42.06 112,573 -0.75(-1.76%)
Nov 29, 2021 42.76 42.91 42.64 42.81 16,812 +0.56(+1.32%)
Nov 26, 2021 42.63 42.63 42.18 42.26 6,173 -0.97(-2.25%)
Nov 24, 2021 43.05 43.23 42.86 43.23 21,500 +0.13(+0.30%)
Nov 23, 2021 43.06 43.10 42.86 43.10 6,431 +0.07(+0.15%)
Nov 22, 2021 43.39 43.64 43.04 43.04 5,346 -0.14(-0.33%)
Nov 19, 2021 43.31 43.31 43.16 43.18 5,062 -0.03(-0.06%)
Nov 18, 2021 43.07 43.23 43.21 43.21 20,757 +0.26(+0.60%)
Nov 17, 2021 43.09 43.09 42.90 42.95 18,627 -0.07(-0.15%)
Nov 16, 2021 42.87 43.08 42.87 43.02 2,788 +0.25(+0.59%)
Nov 15, 2021 42.98 42.98 42.77 42.77 3,932 -0.07(-0.16%)
Nov 12, 2021 42.58 42.85 42.58 42.83 4,002 +0.29(+0.68%)
Nov 11, 2021 42.66 42.66 42.55 42.55 180,511 -0.04(-0.09%)
Nov 10, 2021 42.79 42.58 125,607 -0.29(-0.68%)
Nov 09, 2021 43.12 43.12 42.81 42.87 31,498 -0.17(-0.39%)
Nov 08, 2021 43.03 43.14 42.98 43.04 14,862 +0.06(+0.14%)
Nov 05, 2021 43.08 43.17 42.88 42.98 24,830 +0.14(+0.32%)
Nov 04, 2021 42.71 42.84 42.50 42.84 20,882 +0.30(+0.70%)
Nov 03, 2021 42.17 42.55 42.17 42.55 24,319 +0.31(+0.73%)
Nov 02, 2021 42.16 42.28 42.16 42.23 36,220 +0.17(+0.41%)
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.