Indicators

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

53.10 -0.14 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.99	34.03	33.75	33.76	1,156	-0.04(-0.11%)
Feb 25, 2021	34.58	34.58	33.80	33.80	7,487	-0.80(-2.32%)
Feb 24, 2021	34.15	34.60	34.14	34.60	1,822	+0.31(+0.91%)
Feb 23, 2021	33.93	34.29	33.93	34.29	685	+0.05(+0.15%)
Feb 22, 2021	34.31	34.37	34.24	34.24	1,551	-0.24(-0.69%)
Feb 19, 2021	34.67	34.67	34.48	34.48	1,682	-0.12(-0.34%)
Feb 18, 2021	34.55	34.64	34.55	34.60	19,026	-0.15(-0.42%)
Feb 17, 2021	34.65	34.74	34.51	34.74	3,100	+0.00(+0.00%)
Feb 16, 2021	34.95	34.95	34.73	34.74	5,205	+0.01(+0.02%)
Feb 12, 2021	34.60	34.73	34.58	34.73	2,629	+0.16(+0.47%)
Feb 11, 2021	34.63	34.63	34.45	34.57	2,110	+0.07(+0.20%)
Feb 10, 2021	34.68	34.68	34.50	34.50	2,241	-0.03(-0.10%)
Feb 09, 2021	34.54	34.59	34.51	34.53	4,366	-0.01(-0.04%)
Feb 08, 2021	34.60	34.60	34.48	34.55	1,318	+0.18(+0.52%)
Feb 05, 2021	34.27	34.37	34.26	34.37	736	+0.18(+0.52%)
Feb 04, 2021	34.12	34.19	34.12	34.19	3,813	+0.28(+0.82%)
Feb 03, 2021	33.89	34.03	33.89	33.92	89,554	+0.03(+0.08%)
Feb 02, 2021	33.80	33.96	33.80	33.89	84,919	+0.48(+1.42%)

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.