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 (%)
Feb 29, 2024	48.99	49.14	48.71	49.06	42,072	+0.29(+0.59%)
Feb 28, 2024	48.75	48.83	48.68	48.77	83,306	-0.14(-0.29%)
Feb 27, 2024	48.89	48.91	48.73	48.91	24,085	+0.08(+0.16%)
Feb 26, 2024	49.08	49.08	48.83	48.83	25,489	-0.21(-0.43%)
Feb 23, 2024	49.21	49.24	48.99	49.04	51,236	+0.03(+0.06%)
Feb 22, 2024	48.61	49.06	48.54	49.01	211,522	+1.04(+2.16%)
Feb 21, 2024	47.80	47.98	47.61	47.98	31,719	+0.11(+0.23%)
Feb 20, 2024	48.02	48.02	47.65	47.87	21,647	-0.31(-0.64%)
Feb 16, 2024	48.47	48.49	48.17	48.18	33,980	-0.22(-0.45%)
Feb 15, 2024	48.20	48.40	48.18	48.40	10,235	+0.22(+0.46%)
Feb 14, 2024	48.03	48.20	47.79	48.18	28,243	+0.40(+0.83%)
Feb 13, 2024	47.79	47.91	47.45	47.78	23,581	-0.64(-1.32%)
Feb 12, 2024	48.49	48.63	48.37	48.42	278,917	-0.08(-0.16%)
Feb 09, 2024	48.27	48.51	48.25	48.50	34,191	+0.38(+0.79%)
Feb 08, 2024	48.10	48.14	48.04	48.12	64,761	+0.00(+0.00%)
Feb 07, 2024	47.99	48.15	47.94	48.12	21,154	+0.36(+0.75%)
Feb 06, 2024	47.71	47.76	47.57	47.76	16,050	+0.14(+0.29%)
Feb 05, 2024	47.72	47.73	47.38	47.62	43,135	-0.05(-0.10%)
Feb 02, 2024	47.24	47.82	47.23	47.67	58,474	+0.31(+0.65%)

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.