Indicators

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

51.40 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.33	37.50	37.27	37.27	15,451	-0.12(-0.32%)
Feb 27, 2023	37.56	37.70	37.33	37.38	39,776	+0.11(+0.29%)
Feb 24, 2023	37.23	37.32	37.05	37.28	11,445	-0.40(-1.07%)
Feb 23, 2023	37.74	37.80	37.36	37.68	13,186	+0.22(+0.58%)
Feb 22, 2023	37.61	37.66	37.37	37.46	11,346	-0.06(-0.16%)
Feb 21, 2023	37.88	37.88	37.50	37.52	17,625	-0.74(-1.93%)
Feb 17, 2023	38.24	38.28	37.97	38.26	30,853	-0.17(-0.43%)
Feb 16, 2023	38.42	38.84	38.40	38.43	105,642	-0.41(-1.06%)
Feb 15, 2023	38.64	38.84	38.64	38.84	5,665	-0.03(-0.09%)
Feb 14, 2023	38.78	39.04	38.49	38.87	46,446	-0.02(-0.04%)
Feb 13, 2023	38.48	38.89	38.48	38.89	4,666	+0.49(+1.27%)
Feb 10, 2023	38.17	38.40	38.13	38.40	22,154	+0.13(+0.34%)
Feb 09, 2023	38.93	38.93	38.18	38.27	14,954	-0.36(-0.93%)
Feb 08, 2023	38.79	38.84	38.58	38.63	10,199	-0.41(-1.06%)
Feb 07, 2023	38.43	39.09	38.43	39.04	143,595	+0.53(+1.38%)
Feb 06, 2023	38.54	38.64	38.44	38.51	23,735	-0.30(-0.78%)
Feb 03, 2023	38.71	39.24	38.68	38.82	31,481	-0.39(-1.00%)
Feb 02, 2023	39.08	39.30	38.89	39.21	37,927	+0.58(+1.50%)

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.