Indicators

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

53.62 +0.15 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.18	33.18	33.00	33.12	1,677	-0.55(-1.64%)
Jan 28, 2021	33.62	34.03	33.62	33.67	11,443	+0.34(+1.03%)
Jan 27, 2021	33.84	33.84	33.27	33.33	2,657	-0.87(-2.54%)
Jan 26, 2021	34.43	34.43	34.20	34.20	9,341	-0.03(-0.08%)
Jan 25, 2021	34.21	34.23	34.14	34.22	2,687	+0.06(+0.18%)
Jan 22, 2021	34.07	34.20	34.05	34.16	5,660	-0.05(-0.14%)
Jan 21, 2021	34.22	34.24	34.14	34.21	3,202	+0.07(+0.21%)
Jan 20, 2021	34.08	34.17	34.08	34.14	2,628	+0.54(+1.61%)
Jan 19, 2021	33.67	33.67	33.47	33.60	7,746	+0.28(+0.84%)
Jan 15, 2021	33.48	33.48	33.22	33.32	6,394	-0.21(-0.64%)
Jan 14, 2021	33.77	33.80	33.53	33.53	1,792	-0.20(-0.58%)
Jan 13, 2021	33.63	33.79	33.63	33.73	7,112	+0.10(+0.30%)
Jan 12, 2021	33.58	33.63	33.44	33.63	5,757	+0.01(+0.04%)
Jan 11, 2021	33.63	33.77	33.61	33.61	6,768	-0.20(-0.58%)
Jan 08, 2021	33.75	33.82	33.46	33.81	10,378	+0.14(+0.41%)
Jan 07, 2021	33.44	33.70	33.44	33.67	9,014	+0.53(+1.60%)
Jan 06, 2021	32.80	33.45	32.80	33.14	1,899	+0.12(+0.37%)
Jan 05, 2021	33.00	33.02	33.00	33.02	1,894	+0.24(+0.75%)

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.