Skip to main content

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

48.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 48.96 49.00 48.72 48.76 20,929 -0.15(-0.32%)
Apr 15, 2024 49.91 49.91 48.88 48.91 33,464 -0.58(-1.16%)
Apr 12, 2024 49.88 49.95 49.34 49.49 121,292 -0.71(-1.41%)
Apr 11, 2024 49.95 50.31 49.62 50.20 26,714 +0.43(+0.86%)
Apr 10, 2024 49.58 49.84 49.58 49.77 27,416 -0.36(-0.71%)
Apr 09, 2024 50.34 50.34 49.80 50.13 12,793 -0.04(-0.08%)
Apr 08, 2024 50.24 50.27 50.09 50.17 43,111 +0.03(+0.06%)
Apr 05, 2024 49.78 50.26 49.70 50.14 39,051 +0.55(+1.11%)
Apr 04, 2024 50.61 50.65 49.59 49.59 50,650 -0.64(-1.27%)
Apr 03, 2024 50.05 50.42 50.05 50.23 121,378 -0.04(-0.08%)
Apr 02, 2024 50.21 50.27 50.03 50.27 509,967 -0.32(-0.63%)
Apr 01, 2024 50.71 50.76 50.48 50.59 30,476 -0.05(-0.10%)
Mar 28, 2024 50.66 50.78 50.64 50.64 10,250 -0.01(-0.02%)
Mar 27, 2024 50.53 50.65 50.33 50.65 50,064 +0.45(+0.90%)
Mar 26, 2024 50.51 50.51 50.20 50.20 74,012 -0.18(-0.36%)
Mar 25, 2024 50.35 50.47 50.34 50.38 38,036 -0.12(-0.24%)
Mar 22, 2024 50.53 50.59 50.48 50.50 16,745 -0.05(-0.10%)
Mar 21, 2024 50.66 50.67 50.50 50.55 49,851 +0.20(+0.40%)
Mar 20, 2024 49.98 50.36 49.88 50.35 27,499 +0.41(+0.82%)
Mar 19, 2024 49.53 49.94 49.53 49.94 13,697 +0.29(+0.58%)
Mar 18, 2024 49.73 49.98 49.62 49.65 23,162 +0.34(+0.69%)
Mar 15, 2024 49.35 49.42 49.22 49.31 25,057 -0.37(-0.75%)
Mar 14, 2024 49.88 49.88 49.42 49.68 29,592 -0.09(-0.18%)
Mar 13, 2024 49.86 49.86 49.73 49.77 9,922 -0.08(-0.16%)
Mar 12, 2024 49.50 49.87 49.31 49.85 60,023 +0.56(+1.13%)
Mar 11, 2024 49.19 49.31 49.07 49.29 54,962 +0.03(+0.06%)
Mar 08, 2024 49.62 49.89 49.23 49.26 42,450 -0.25(-0.50%)
Mar 07, 2024 49.31 49.61 49.29 49.51 23,284 +0.47(+0.96%)
Mar 06, 2024 49.13 49.21 48.88 49.04 19,591 +0.21(+0.43%)
Mar 05, 2024 49.10 49.11 48.62 48.83 18,412 -0.51(-1.03%)
Mar 04, 2024 49.38 49.50 49.30 49.34 56,750 -0.06(-0.12%)
Mar 01, 2024 49.04 49.46 49.04 49.40 28,537 +0.34(+0.69%)
Feb 29, 2024 48.99 49.14 48.71 49.06 42,072 +0.29(+0.59%)
Feb 28, 2024 48.75 48.83 48.68 48.77 83,306 -0.14(-0.29%)
Feb 27, 2024 48.89 48.91 48.73 48.91 24,085 +0.08(+0.16%)
Feb 26, 2024 49.08 49.08 48.83 48.83 25,489 -0.21(-0.43%)
Feb 23, 2024 49.21 49.24 48.99 49.04 51,236 +0.03(+0.06%)
Feb 22, 2024 48.61 49.06 48.54 49.01 211,522 +1.04(+2.16%)
Feb 21, 2024 47.80 47.98 47.61 47.98 31,719 +0.11(+0.23%)
Feb 20, 2024 48.02 48.02 47.65 47.87 21,647 -0.31(-0.64%)
Feb 16, 2024 48.47 48.49 48.17 48.18 33,980 -0.22(-0.45%)
Feb 15, 2024 48.20 48.40 48.18 48.40 10,235 +0.22(+0.46%)
Feb 14, 2024 48.03 48.20 47.79 48.18 28,243 +0.40(+0.83%)
Feb 13, 2024 47.79 47.91 47.45 47.78 23,581 -0.64(-1.32%)
Feb 12, 2024 48.49 48.63 48.37 48.42 278,917 -0.08(-0.16%)
Feb 09, 2024 48.27 48.51 48.25 48.50 34,191 +0.38(+0.79%)
Feb 08, 2024 48.10 48.14 48.04 48.12 64,761 +0.00(+0.00%)
Feb 07, 2024 47.99 48.15 47.94 48.12 21,154 +0.36(+0.75%)
Feb 06, 2024 47.71 47.76 47.57 47.76 16,050 +0.14(+0.29%)
Feb 05, 2024 47.72 47.73 47.38 47.62 43,135 -0.05(-0.10%)
Feb 02, 2024 47.24 47.82 47.23 47.67 58,474 +0.31(+0.65%)
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.