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 (%)
Nov 30, 2020	32.34	32.34	32.07	32.15	2,884	-0.13(-0.42%)
Nov 27, 2020	32.33	32.33	32.28	32.28	105	+0.10(+0.30%)
Nov 25, 2020	32.18	32.19	32.13	32.19	315	-0.02(-0.05%)
Nov 24, 2020	31.82	32.25	31.82	32.20	1,327	+0.50(+1.57%)
Nov 23, 2020	31.81	31.90	31.64	31.71	329,357	+0.09(+0.29%)
Nov 20, 2020	31.77	31.77	31.61	31.61	3,789	-0.19(-0.61%)
Nov 19, 2020	31.69	31.81	31.59	31.81	556	+0.11(+0.34%)
Nov 18, 2020	32.10	32.10	31.70	31.70	4,257	-0.39(-1.21%)
Nov 17, 2020	32.09	32.16	32.08	32.09	142,430	-0.06(-0.17%)
Nov 16, 2020	32.25	32.25	32.09	32.15	3,586	+0.25(+0.78%)
Nov 13, 2020	31.68	31.97	31.68	31.90	2,315	+0.42(+1.35%)
Nov 12, 2020	31.67	31.69	31.38	31.47	788	-0.30(-0.95%)
Nov 11, 2020	31.84	31.84	31.78	31.78	9,234	+0.29(+0.93%)
Nov 10, 2020	31.58	31.58	31.48	31.48	13,822	-0.19(-0.59%)
Nov 09, 2020	32.53	32.53	31.67	31.67	7,583	+0.26(+0.82%)
Nov 06, 2020	31.43	31.46	31.33	31.41	631	-0.02(-0.06%)
Nov 05, 2020	31.60	31.61	31.33	31.43	43,958	+0.63(+2.06%)
Nov 04, 2020	30.50	30.99	30.50	30.80	1,357	+0.73(+2.42%)
Nov 03, 2020	29.86	30.13	29.77	30.07	18,588	+0.64(+2.18%)

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.