Indicators

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

51.48 +0.08 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.10	34.14	33.87	33.87	1,153	-0.04(-0.11%)
Feb 25, 2021	34.69	34.69	33.91	33.91	7,462	-0.80(-2.32%)
Feb 24, 2021	34.27	34.72	34.26	34.72	1,816	+0.31(+0.91%)
Feb 23, 2021	34.05	34.40	34.05	34.40	683	+0.05(+0.15%)
Feb 22, 2021	34.43	34.48	34.35	34.35	1,546	-0.24(-0.69%)
Feb 19, 2021	34.78	34.78	34.59	34.59	1,677	-0.12(-0.34%)
Feb 18, 2021	34.66	34.75	34.66	34.71	18,964	-0.15(-0.42%)
Feb 17, 2021	34.76	34.86	34.63	34.86	3,090	+0.00(+0.00%)
Feb 16, 2021	35.07	35.07	34.85	34.86	5,188	+0.01(+0.02%)
Feb 12, 2021	34.71	34.85	34.69	34.85	2,620	+0.16(+0.47%)
Feb 11, 2021	34.74	34.74	34.56	34.68	2,103	+0.07(+0.20%)
Feb 10, 2021	34.79	34.79	34.61	34.61	2,233	-0.03(-0.10%)
Feb 09, 2021	34.66	34.70	34.63	34.65	4,352	-0.01(-0.04%)
Feb 08, 2021	34.71	34.71	34.59	34.66	1,314	+0.18(+0.52%)
Feb 05, 2021	34.38	34.48	34.37	34.48	733	+0.18(+0.52%)
Feb 04, 2021	34.23	34.30	34.23	34.30	3,801	+0.28(+0.82%)
Feb 03, 2021	34.00	34.14	34.00	34.03	89,261	+0.03(+0.08%)
Feb 02, 2021	33.91	34.07	33.91	34.00	84,641	+0.48(+1.42%)

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.