Indicators

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

50.42 +0.27 (+0.54%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.