Indicators

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

49.67 +0.65 (+1.33%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	40.12	40.54	40.03	40.49	34,289	-0.10(-0.25%)
Feb 25, 2022	40.00	40.61	40.03	40.59	15,781	+0.79(+1.98%)
Feb 24, 2022	38.30	39.81	38.14	39.81	88,930	+0.57(+1.45%)
Feb 23, 2022	40.29	40.29	39.19	39.24	17,969	-0.70(-1.74%)
Feb 22, 2022	40.13	40.47	39.66	39.93	22,724	-0.45(-1.10%)
Feb 18, 2022				40.38	0	-0.33(-0.81%)
Feb 17, 2022	41.27	41.29	40.71	40.71	10,846	-0.91(-2.18%)
Feb 16, 2022	41.23	41.69	41.23	41.62	17,342	+0.07(+0.16%)
Feb 15, 2022	41.34	41.55	41.34	41.55	10,921	+0.69(+1.68%)
Feb 14, 2022	40.83	40.96	40.55	40.86	26,415	-0.12(-0.30%)
Feb 11, 2022	41.77	41.96	40.86	40.98	72,238	-0.85(-2.02%)
Feb 10, 2022	42.24	42.46	41.64	41.83	9,862	-0.73(-1.73%)
Feb 09, 2022	42.32	42.58	42.32	42.56	11,112	+0.58(+1.38%)
Feb 08, 2022	41.55	42.01	41.47	41.98	6,179	+0.36(+0.86%)
Feb 07, 2022	41.83	41.91	41.62	41.62	169,300	-0.17(-0.42%)
Feb 04, 2022	41.62	42.15	41.62	41.80	10,273	+0.29(+0.70%)
Feb 03, 2022	41.88		41.50	41.51	17,774	-0.75(-1.78%)
Feb 02, 2022	42.23	42.39	42.01	42.26	29,540	+0.38(+0.90%)

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.