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 (%)
Apr 28, 2023	39.30	39.68	39.30	39.68	18,060	+0.36(+0.90%)
Apr 27, 2023	38.83	39.36	38.81	39.32	255,469	+0.74(+1.92%)
Apr 26, 2023	38.82	38.90	38.51	38.58	1,048,404	-0.05(-0.13%)
Apr 25, 2023	39.04	39.07	38.63	38.63	37,889	-0.62(-1.58%)
Apr 24, 2023	39.27	39.27	39.10	39.25	13,575	+0.03(+0.08%)
Apr 21, 2023	39.23	39.28	39.11	39.22	60,130	+0.04(+0.10%)
Apr 20, 2023	39.10	39.38	39.08	39.18	88,554	-0.22(-0.55%)
Apr 19, 2023	39.22	39.45	39.22	39.40	9,301	+0.04(+0.10%)
Apr 18, 2023	39.47	39.47	39.27	39.36	44,653	+0.05(+0.12%)
Apr 17, 2023	39.25	39.32	39.10	39.32	18,116	+0.04(+0.11%)
Apr 14, 2023	39.24	39.47	39.04	39.27	145,311	-0.04(-0.10%)
Apr 13, 2023	38.87	39.34	38.87	39.31	9,987	+0.56(+1.45%)
Apr 12, 2023	39.10	39.12	38.72	38.75	23,105	-0.15(-0.38%)
Apr 11, 2023	38.92	39.04	38.89	38.90	82,109	-0.09(-0.23%)
Apr 10, 2023	38.77	38.99	38.65	38.99	357,024	+0.02(+0.05%)
Apr 06, 2023	38.70	39.00	38.64	38.97	694,387	+0.19(+0.48%)
Apr 05, 2023	38.78	38.82	38.62	38.78	22,131	-0.09(-0.23%)
Apr 04, 2023	39.15	39.15	38.79	38.87	14,548	-0.24(-0.61%)

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.