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 (%)
Apr 29, 2022	39.27	39.45	38.16	38.16	82,009	-1.50(-3.78%)
Apr 28, 2022	39.23	39.84	38.96	39.66	8,614	+0.88(+2.26%)
Apr 27, 2022	38.74	39.26	38.61	38.78	39,007	+0.16(+0.40%)
Apr 26, 2022	39.57	39.58	38.63	38.63	35,962	-1.19(-3.00%)
Apr 25, 2022	39.41	39.82	38.92	39.82	108,781	+0.24(+0.61%)
Apr 22, 2022	40.56	40.58	39.52	39.58	15,594	-1.14(-2.81%)
Apr 21, 2022	41.76	41.76	40.71	40.72	14,849	-0.56(-1.36%)
Apr 20, 2022	41.38	41.51	41.24	41.28	22,156	+0.03(+0.07%)
Apr 19, 2022	41.12	41.30	41.02	41.26	21,958	+0.62(+1.53%)
Apr 18, 2022	40.55	40.76	40.42	40.64	12,765	+0.03(+0.08%)
Apr 14, 2022	41.10	41.10	40.60	40.60	5,514	-0.56(-1.35%)
Apr 13, 2022	40.68	41.19	40.65	41.16	22,982	+0.51(+1.26%)
Apr 12, 2022	41.12	41.25	40.54	40.64	13,553	-0.16(-0.38%)
Apr 11, 2022	41.20	41.20	40.76	40.80	29,578	-0.72(-1.74%)
Apr 08, 2022	41.46	41.81	41.46	41.52	10,040	-0.16(-0.38%)
Apr 07, 2022	41.40	41.86	41.25	41.68	20,954	+0.22(+0.54%)
Apr 06, 2022	41.61	41.69	41.25	41.46	35,755	-0.51(-1.22%)
Apr 05, 2022	42.46	42.46	41.90	41.97	31,907	-0.59(-1.39%)
Apr 04, 2022	42.24	42.57	42.23	42.57	16,260	+0.39(+0.92%)

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.