Skip to main content

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

53.19 -0.11 (-0.21%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 47.13 47.13 46.59 46.59 647,206 -0.82(-1.74%)
Jan 30, 2024 47.42 47.45 47.34 47.41 52,952 -0.05(-0.10%)
Jan 29, 2024 47.08 47.46 47.05 47.46 81,258 +0.38(+0.80%)
Jan 26, 2024 47.05 47.22 47.05 47.08 15,322 -0.02(-0.04%)
Jan 25, 2024 47.05 47.14 46.91 47.10 26,982 +0.20(+0.42%)
Jan 24, 2024 47.09 47.20 46.90 46.91 14,235 +0.04(+0.08%)
Jan 23, 2024 46.76 46.87 46.64 46.87 78,302 +0.18(+0.38%)
Jan 22, 2024 46.75 46.79 46.66 46.69 20,748 +0.10(+0.21%)
Jan 19, 2024 46.24 46.59 46.11 46.59 19,807 +0.55(+1.19%)
Jan 18, 2024 45.79 46.04 45.64 46.04 23,909 +0.38(+0.83%)
Jan 17, 2024 45.57 45.67 45.43 45.66 19,603 -0.26(-0.56%)
Jan 16, 2024 45.89 46.02 45.78 45.92 16,080 -0.10(-0.22%)
Jan 12, 2024 46.16 46.17 45.92 46.02 14,526 -0.04(-0.09%)
Jan 11, 2024 46.18 46.18 45.64 46.06 61,242 -0.02(-0.04%)
Jan 10, 2024 45.83 46.13 45.79 46.08 81,423 +0.29(+0.63%)
Jan 09, 2024 45.64 45.86 45.55 45.79 19,710 -0.06(-0.13%)
Jan 08, 2024 45.23 45.85 45.23 45.85 33,119 +0.70(+1.54%)
Jan 05, 2024 45.08 45.40 45.02 45.16 27,422 +0.10(+0.22%)
Jan 04, 2024 45.22 45.46 45.06 45.06 80,945 -0.23(-0.50%)
Jan 03, 2024 45.41 45.51 45.23 45.29 34,851 -0.30(-0.67%)
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.