Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	31.24	31.38	31.24	31.35	4,060	+0.03(+0.09%)
Aug 28, 2020	31.26	31.32	31.26	31.32	211	+0.16(+0.53%)
Aug 27, 2020	31.18	31.18	31.15	31.15	632	+0.05(+0.17%)
Aug 26, 2020	30.83	31.10	30.83	31.10	1,219	+0.37(+1.20%)
Aug 25, 2020	30.73	30.73	30.73	30.73	223	+0.15(+0.49%)
Aug 24, 2020	30.67	30.67	30.51	30.58	6,191	+0.24(+0.81%)
Aug 21, 2020	30.25	30.34	30.25	30.34	633	+0.13(+0.44%)
Aug 20, 2020	29.97	30.20	29.97	30.20	1,788	+0.16(+0.53%)
Aug 19, 2020	30.15	30.15	30.03	30.04	618	-0.11(-0.36%)
Aug 18, 2020	30.00	30.18	30.00	30.15	765	+0.09(+0.31%)
Aug 17, 2020	30.20	30.20	30.06	30.06	6,741	+0.11(+0.38%)
Aug 14, 2020	29.89	29.95	29.89	29.95	316	-0.03(-0.09%)
Aug 13, 2020	29.91	29.97	29.91	29.97	459	-0.05(-0.16%)
Aug 12, 2020	30.02	30.02	30.02	30.02	404	+0.48(+1.63%)
Aug 11, 2020	29.96	29.96	29.54	29.54	2,372	-0.27(-0.90%)
Aug 10, 2020	29.85	29.85	29.63	29.81	10,554	+0.06(+0.21%)
Aug 07, 2020	29.78	29.78	29.73	29.74	1,055	-0.01(-0.04%)
Aug 06, 2020	29.65	29.75	29.65	29.75	414	+0.24(+0.82%)
Aug 05, 2020	29.51	29.51	29.51	29.51	168	+0.22(+0.74%)
Aug 04, 2020	29.20	29.30	29.16	29.30	2,357	+0.05(+0.18%)
Aug 03, 2020	29.21	29.25	29.21	29.24	809	+0.29(+1.00%)
Jul 31, 2020	28.76	28.95	28.61	28.95	2,110	+0.25(+0.85%)
Jul 30, 2020	28.64	28.73	28.39	28.71	5,279	-0.08(-0.29%)
Jul 29, 2020	28.61	28.87	28.61	28.79	16,805	+0.30(+1.06%)

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.

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

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

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

Historical Prices

Sections

Services

Poteau Daily News