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 (%)
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.