Skip to main content

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

50.64 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.64 42.69 42.08 42.11 40,029 -0.62(-1.45%)
Mar 30, 2022 42.88 42.98 42.61 42.73 10,603 -0.31(-0.72%)
Mar 29, 2022 42.92 43.08 42.71 43.04 19,576 +0.51(+1.21%)
Mar 28, 2022 42.09 42.53 42.03 42.53 74,042 +0.34(+0.80%)
Mar 25, 2022 42.03 42.21 41.80 42.19 34,899 +0.19(+0.46%)
Mar 24, 2022 41.50 41.99 41.50 41.99 200,225 +0.60(+1.45%)
Mar 23, 2022 41.72 41.80 41.37 41.39 11,229 -0.49(-1.16%)
Mar 22, 2022 41.56 41.94 41.56 41.88 14,110 +0.50(+1.21%)
Mar 21, 2022 41.37 41.49 41.03 41.38 15,004 +0.04(+0.11%)
Mar 18, 2022 40.74 41.39 40.67 41.33 468,775 +0.44(+1.08%)
Mar 17, 2022 40.21 40.89 40.21 40.89 14,031 +0.60(+1.49%)
Mar 16, 2022 39.88 40.29 39.43 40.29 30,225 +0.84(+2.12%)
Mar 15, 2022 38.84 39.51 38.84 39.45 8,986 +0.82(+2.13%)
Mar 14, 2022 39.23 39.23 38.56 38.63 10,415 -0.37(-0.96%)
Mar 11, 2022 39.47 39.59 39.00 39.00 23,989 -0.46(-1.16%)
Mar 10, 2022 39.29 39.52 39.00 39.46 113,389 -0.17(-0.44%)
Mar 09, 2022 39.33 39.81 39.33 39.63 1,008,668 +1.01(+2.60%)
Mar 08, 2022 38.92 39.53 38.46 38.63 271,873 -0.26(-0.67%)
Mar 07, 2022 40.06 40.06 38.86 38.89 33,189 -1.19(-2.97%)
Mar 04, 2022 40.09 40.10 39.68 40.08 33,195 -0.26(-0.65%)
Mar 03, 2022 40.90 40.90 40.26 40.34 199,656 -0.24(-0.60%)
Mar 02, 2022 40.16 40.77 40.06 40.58 117,553 +0.70(+1.75%)
Mar 01, 2022 40.55 40.55 39.71 39.88 22,160 -0.61(-1.50%)
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%)
Feb 01, 2022 41.57 41.91 41.50 41.89 17,959 +0.28(+0.67%)
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%)
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.