Skip to main content

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

35.98 +0.97 (+2.77%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 34.69 35.18 34.69 35.01 150,881 +0.97(+2.85%)
Sep 30, 2022 34.48 34.85 34.03 34.04 50,827 -0.57(-1.65%)
Sep 29, 2022 34.91 34.91 34.32 34.61 14,417 -0.69(-1.95%)
Sep 28, 2022 34.73 35.37 34.71 35.30 8,966 +0.64(+1.85%)
Sep 27, 2022 35.15 35.34 34.47 34.66 86,165 -0.08(-0.23%)
Sep 26, 2022 34.88 35.28 34.68 34.74 12,888 -0.35(-1.00%)
Sep 23, 2022 35.32 35.32 34.66 35.09 35,199 -0.59(-1.65%)
Sep 22, 2022 35.87 35.89 35.63 35.68 13,595 -0.24(-0.67%)
Sep 21, 2022 36.74 36.90 35.91 35.92 15,104 -0.63(-1.73%)
Sep 20, 2022 36.64 36.68 36.35 36.55 19,878 -0.40(-1.08%)
Sep 19, 2022 36.38 36.95 36.38 36.95 23,322 +0.20(+0.54%)
Sep 16, 2022 36.61 36.75 36.43 36.75 5,043 -0.43(-1.16%)
Sep 15, 2022 37.44 37.61 37.05 37.18 12,365 -0.43(-1.14%)
Sep 14, 2022 37.62 37.72 37.33 37.61 17,229 +0.09(+0.24%)
Sep 13, 2022 38.44 38.44 37.51 37.52 18,575 -1.70(-4.33%)
Sep 12, 2022 39.02 39.25 39.00 39.22 16,595 +0.44(+1.13%)
Sep 09, 2022 38.44 38.84 38.41 38.78 10,032 +0.62(+1.62%)
Sep 08, 2022 37.66 38.16 37.66 38.16 20,979 +0.25(+0.66%)
Sep 07, 2022 37.28 38.02 37.28 37.91 22,949 +0.64(+1.72%)
Sep 06, 2022 37.22 37.60 37.22 37.27 28,612 -0.21(-0.56%)
Sep 02, 2022 38.21 38.38 37.44 37.48 8,653 -0.42(-1.11%)
Sep 01, 2022 37.57 37.90 37.28 37.90 21,910 +0.12(+0.32%)
Aug 31, 2022 38.17 38.34 37.76 37.78 42,988 -0.29(-0.76%)
Aug 30, 2022 38.47 38.47 37.96 38.07 27,105 -0.45(-1.17%)
Aug 29, 2022 38.54 38.74 38.45 38.52 5,464 -0.27(-0.70%)
Aug 26, 2022 40.19 40.19 38.78 38.79 14,075 -1.35(-3.36%)
Aug 25, 2022 40.02 40.14 39.77 40.14 61,286 +0.55(+1.39%)
Aug 24, 2022 39.48 39.68 39.48 39.59 7,876 +0.10(+0.25%)
Aug 23, 2022 39.53 39.83 39.49 39.49 43,358 -0.13(-0.32%)
Aug 22, 2022 40.03 40.03 39.56 39.62 17,809 -0.88(-2.18%)
Aug 19, 2022 40.65 40.65 40.47 40.50 10,075 -0.49(-1.19%)
Aug 18, 2022 40.89 41.10 40.89 40.99 14,824 +0.06(+0.14%)
Aug 17, 2022 40.91 41.14 40.78 40.93 12,714 -0.26(-0.63%)
Aug 16, 2022 40.97 41.34 40.95 41.19 138,068 +0.10(+0.25%)
Aug 15, 2022 40.69 41.13 40.69 41.09 16,765 +0.13(+0.32%)
Aug 12, 2022 40.53 40.98 40.41 40.96 21,027 +0.67(+1.66%)
Aug 11, 2022 40.60 40.72 40.22 40.29 40,089 +0.06(+0.14%)
Aug 10, 2022 40.00 40.25 39.99 40.23 120,731 +0.81(+2.06%)
Aug 09, 2022 39.49 39.49 39.33 39.42 26,727 -0.15(-0.38%)
Aug 08, 2022 39.77 39.95 39.47 39.57 24,887 -0.10(-0.25%)
Aug 05, 2022 39.44 39.67 39.35 39.67 36,664 +0.00(+0.00%)
Aug 04, 2022 39.72 39.72 39.53 39.67 22,685 +0.04(+0.10%)
Aug 03, 2022 39.30 39.76 39.30 39.63 14,945 +0.61(+1.56%)
Aug 02, 2022 39.22 39.48 38.93 39.02 510,843 -0.29(-0.73%)
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.