Indicators

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

51.40 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.06	44.10	43.98	44.10	43,075	+0.11(+0.25%)
Jul 28, 2023	43.82	44.06	43.81	43.99	11,171	+0.48(+1.11%)
Jul 27, 2023	44.09	44.21	43.51	43.51	14,221	-0.33(-0.75%)
Jul 26, 2023	43.74	43.94	43.69	43.83	44,668	-0.01(-0.02%)
Jul 25, 2023	43.78	43.96	43.78	43.84	22,966	+0.15(+0.34%)
Jul 24, 2023	43.71	43.75	43.58	43.69	193,547	+0.19(+0.44%)
Jul 21, 2023	43.62	43.68	43.50	43.50	13,238	+0.02(+0.03%)
Jul 20, 2023	43.74	43.84	43.43	43.49	22,663	-0.41(-0.92%)
Jul 19, 2023	43.89	44.00	43.80	43.89	24,297	+0.14(+0.32%)
Jul 18, 2023	43.28	43.84	43.28	43.75	34,547	+0.43(+0.98%)
Jul 17, 2023	43.24	43.42	43.24	43.33	9,276	+0.14(+0.32%)
Jul 14, 2023	43.33	43.37	43.14	43.19	9,761	-0.02(-0.05%)
Jul 13, 2023	43.04	43.26	43.02	43.21	34,561	+0.45(+1.04%)
Jul 12, 2023	42.81	42.93	42.70	42.76	37,818	+0.33(+0.79%)
Jul 11, 2023	42.25	42.43	42.19	42.43	9,030	+0.27(+0.64%)
Jul 10, 2023	42.13	42.16	42.00	42.16	14,640	-0.02(-0.04%)
Jul 07, 2023	42.19	42.57	42.18	42.18	12,869	-0.11(-0.27%)
Jul 06, 2023	42.16	42.31	42.00	42.29	19,157	-0.33(-0.77%)
Jul 05, 2023	42.51	42.69	42.51	42.62	16,568	-0.08(-0.19%)

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.