Indicators

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

49.14 +0.28 (+0.57%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.12	38.54	38.04	38.45	27,639	+0.57(+1.52%)
Jul 28, 2022	37.51	37.92	37.27	37.88	48,226	+0.37(+0.99%)
Jul 27, 2022	36.96	37.54	36.93	37.51	23,650	+1.01(+2.77%)
Jul 26, 2022	36.69	36.73	36.41	36.49	183,861	-0.44(-1.19%)
Jul 25, 2022	36.97	36.97	36.72	36.93	14,631	+0.05(+0.13%)
Jul 22, 2022	37.26	37.26	36.68	36.88	15,024	-0.34(-0.91%)
Jul 21, 2022	36.92	37.22	36.73	37.22	58,967	+0.27(+0.74%)
Jul 20, 2022	36.73	37.08	36.64	36.95	31,779	+0.21(+0.58%)
Jul 19, 2022	36.16	36.74	36.16	36.74	4,399	+0.99(+2.76%)
Jul 18, 2022	36.37	36.40	35.63	35.75	16,828	-0.29(-0.81%)
Jul 15, 2022	35.78	36.04	35.69	36.04	20,066	+0.68(+1.93%)
Jul 14, 2022	34.73	35.40	34.73	35.36	15,342	-0.11(-0.30%)
Jul 13, 2022	35.48	35.65	35.44	35.47	28,980	-0.16(-0.44%)
Jul 12, 2022	35.97	36.15	35.51	35.63	36,502	-0.36(-1.00%)
Jul 11, 2022	36.16	36.20	35.99	35.99	4,468	-0.44(-1.20%)
Jul 08, 2022	36.28	36.53	36.18	36.42	14,497	-0.01(-0.03%)
Jul 07, 2022	36.07	36.43	36.07	36.43	126,497	+0.57(+1.60%)
Jul 06, 2022	35.69	36.06	35.62	35.86	16,171	+0.11(+0.30%)
Jul 05, 2022	35.18	35.75	34.93	35.75	25,970	+0.15(+0.43%)

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.