Skip to main content

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

54.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.02 38.08 36.79 38.08 57,508 +1.13(+3.06%)
Nov 29, 2022 37.05 37.05 36.81 36.95 53,961 -0.08(-0.21%)
Nov 28, 2022 37.36 37.36 36.96 37.03 20,028 -0.58(-1.53%)
Nov 25, 2022 37.61 37.67 37.60 37.61 3,754 -0.05(-0.12%)
Nov 23, 2022 37.36 37.69 37.36 37.65 27,978 +0.20(+0.55%)
Nov 22, 2022 37.16 37.45 37.06 37.45 19,010 +0.49(+1.32%)
Nov 21, 2022 37.01 37.04 36.80 36.96 131,765 -0.09(-0.24%)
Nov 18, 2022 37.12 37.14 36.87 37.05 12,508 +0.12(+0.32%)
Nov 17, 2022 36.67 37.00 36.54 36.93 52,275 -0.08(-0.21%)
Nov 16, 2022 37.10 37.19 36.99 37.01 18,636 -0.24(-0.63%)
Nov 15, 2022 37.64 37.64 37.09 37.25 9,762 +0.20(+0.53%)
Nov 14, 2022 37.26 37.49 37.02 37.05 86,279 -0.28(-0.76%)
Nov 11, 2022 37.11 37.46 36.98 37.33 1,746,905 +0.40(+1.08%)
Nov 10, 2022 36.18 36.93 36.18 36.93 66,414 +1.94(+5.54%)
Nov 09, 2022 35.39 35.56 34.99 34.99 10,104 -0.77(-2.15%)
Nov 08, 2022 35.59 36.07 35.59 35.76 13,518 +0.19(+0.55%)
Nov 07, 2022 35.24 35.62 35.20 35.57 31,413 +0.46(+1.30%)
Nov 04, 2022 35.21 35.24 34.58 35.11 3,186,846 +0.53(+1.52%)
Nov 03, 2022 34.64 34.80 34.58 34.58 9,452 -0.41(-1.17%)
Nov 02, 2022 35.75 34.99 34.99 32,022 -0.88(-2.45%)
Nov 01, 2022 36.41 36.41 35.78 35.87 27,004 -0.22(-0.62%)
Oct 31, 2022 36.06 36.27 36.06 36.10 6,661 -0.24(-0.67%)
Oct 28, 2022 35.38 36.34 35.38 36.34 4,393 +0.90(+2.55%)
Oct 27, 2022 35.92 35.92 35.44 35.44 39,717 -0.26(-0.72%)
Oct 26, 2022 35.64 36.15 35.64 35.70 24,922 -0.39(-1.08%)
Oct 25, 2022 35.52 36.09 35.52 36.09 16,088 +0.56(+1.56%)
Oct 24, 2022 35.30 35.61 35.22 35.53 29,600 +0.42(+1.19%)
Oct 21, 2022 34.51 35.14 34.47 35.11 26,964 +0.86(+2.50%)
Oct 20, 2022 34.46 34.89 34.18 34.25 19,755 -0.19(-0.54%)
Oct 19, 2022 34.46 34.72 34.24 34.44 34,062 -0.26(-0.76%)
Oct 18, 2022 35.06 35.06 34.52 34.70 9,013 +0.36(+1.05%)
Oct 17, 2022 34.12 34.41 34.12 34.34 162,738 +0.90(+2.68%)
Oct 14, 2022 34.46 34.46 33.44 33.44 18,820 -0.79(-2.31%)
Oct 13, 2022 32.65 34.26 32.65 34.23 105,669 +0.89(+2.66%)
Oct 12, 2022 33.48 33.52 33.34 33.35 17,983 -0.02(-0.07%)
Oct 11, 2022 33.33 33.79 33.24 33.37 8,150 -0.20(-0.60%)
Oct 10, 2022 33.92 33.92 33.37 33.57 13,245 -0.28(-0.82%)
Oct 07, 2022 34.13 34.13 33.83 33.85 8,176 -1.01(-2.90%)
Oct 06, 2022 34.99 35.13 34.81 34.86 17,229 -0.31(-0.89%)
Oct 05, 2022 34.74 35.30 34.64 35.17 13,196 +0.00(+0.00%)
Oct 04, 2022 34.67 35.17 34.67 35.17 29,322 +1.05(+3.08%)
Oct 03, 2022 33.81 34.29 33.80 34.12 154,830 +0.95(+2.85%)
Sep 30, 2022 33.60 33.96 33.16 33.17 52,157 -0.56(-1.65%)
Sep 29, 2022 34.02 34.02 33.44 33.73 14,794 -0.67(-1.95%)
Sep 28, 2022 33.84 34.47 33.82 34.40 9,200 +0.62(+1.85%)
Sep 27, 2022 34.25 34.43 33.59 33.78 88,420 -0.08(-0.23%)
Sep 26, 2022 33.99 34.38 33.80 33.85 13,225 -0.34(-1.00%)
Sep 23, 2022 34.42 34.42 33.78 34.19 36,120 -0.58(-1.65%)
Sep 22, 2022 34.95 34.97 34.72 34.77 13,950 -0.23(-0.67%)
Sep 21, 2022 35.80 35.96 34.99 35.00 15,499 -0.62(-1.73%)
Sep 20, 2022 35.71 35.74 35.42 35.62 20,398 -0.39(-1.08%)
Sep 19, 2022 35.45 36.01 35.45 36.01 23,932 +0.19(+0.54%)
Sep 16, 2022 35.68 35.81 35.50 35.81 5,175 -0.28(-0.77%)
Sep 15, 2022 36.34 36.51 35.97 36.09 12,738 -0.42(-1.14%)
Sep 14, 2022 36.52 36.62 36.24 36.51 17,748 +0.09(+0.24%)
Sep 13, 2022 37.31 37.31 36.41 36.42 19,135 -1.65(-4.33%)
Sep 12, 2022 37.88 38.10 37.86 38.07 17,095 +0.43(+1.13%)
Sep 09, 2022 37.31 37.70 37.29 37.64 10,334 +0.60(+1.62%)
Sep 08, 2022 36.56 37.04 36.56 37.04 21,611 +0.24(+0.66%)
Sep 07, 2022 36.19 36.91 36.19 36.80 23,641 +0.62(+1.72%)
Sep 06, 2022 36.13 36.50 36.13 36.18 29,475 -0.20(-0.56%)
Sep 02, 2022 37.09 37.26 36.34 36.38 8,914 -0.41(-1.11%)
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.