Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

55.15 -1.16 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 39.34 39.34 39.20 39.20 3,231 +0.05(+0.12%)
May 27, 2021 39.23 39.23 39.15 39.15 1,970 +0.03(+0.08%)
May 26, 2021 39.19 39.19 39.12 39.12 2,291 +0.07(+0.17%)
May 25, 2021 39.32 39.32 39.03 39.05 88,691 -0.11(-0.28%)
May 24, 2021 39.09 39.23 39.07 39.16 1,772 +0.41(+1.05%)
May 21, 2021 39.03 39.04 38.76 38.76 9,965 -0.04(-0.11%)
May 20, 2021 38.80 38.88 38.80 38.80 664,582 +0.47(+1.22%)
May 19, 2021 37.95 38.33 37.95 38.33 1,438 -0.15(-0.39%)
May 18, 2021 38.95 38.95 38.48 38.48 3,738 -0.34(-0.88%)
May 17, 2021 38.85 38.85 38.71 38.82 2,557 -0.15(-0.38%)
May 14, 2021 38.69 38.97 38.68 38.97 1,147 +0.57(+1.48%)
May 13, 2021 38.25 38.53 38.25 38.40 1,683 +0.53(+1.41%)
May 12, 2021 38.53 38.57 37.85 37.87 8,343 -0.88(-2.27%)
May 11, 2021 38.59 38.78 38.42 38.75 9,524 -0.37(-0.95%)
May 10, 2021 39.48 39.49 39.12 39.12 8,699 -0.40(-1.02%)
May 07, 2021 39.50 39.53 39.45 39.53 3,511 +0.33(+0.83%)
May 06, 2021 38.90 39.20 38.79 39.20 24,721 +0.29(+0.75%)
May 05, 2021 39.05 39.05 38.89 38.91 129,300 +0.11(+0.29%)
May 04, 2021 38.64 38.80 38.64 38.80 10,398 -0.34(-0.88%)
May 03, 2021 39.31 39.31 39.14 39.14 3,372 +0.13(+0.35%)
Apr 30, 2021 39.20 39.20 39.01 39.01 3,300 -0.33(-0.85%)
Apr 29, 2021 39.48 39.48 39.08 39.34 4,482 +0.30(+0.76%)
Apr 28, 2021 39.20 39.20 39.04 39.04 17,791 -0.03(-0.08%)
Apr 27, 2021 39.17 39.17 38.97 39.07 7,108 +0.06(+0.16%)
Apr 26, 2021 39.10 39.10 38.99 39.01 13,340 +0.05(+0.13%)
Apr 23, 2021 38.88 39.04 38.87 38.96 10,700 +0.45(+1.17%)
Apr 22, 2021 38.75 38.87 38.42 38.51 10,992 -0.35(-0.91%)
Apr 21, 2021 38.65 38.86 38.65 38.86 4,220 +0.33(+0.85%)
Apr 20, 2021 38.69 38.69 38.46 38.54 12,163 -0.30(-0.78%)
Apr 19, 2021 38.99 38.99 38.73 38.84 12,830 -0.13(-0.34%)
Apr 16, 2021 38.99 38.99 38.97 38.97 600 +0.14(+0.36%)
Apr 15, 2021 38.75 38.87 38.75 38.84 3,920 +0.48(+1.24%)
Apr 14, 2021 38.60 38.60 38.36 38.36 1,518 -0.16(-0.42%)
Apr 13, 2021 38.51 38.56 38.51 38.52 6,104 +0.09(+0.23%)
Apr 12, 2021 38.40 38.47 38.37 38.43 6,530 -0.03(-0.09%)
Apr 09, 2021 38.28 38.47 38.28 38.47 1,100 +0.33(+0.86%)
Apr 08, 2021 38.22 38.22 38.07 38.14 6,867 +0.18(+0.46%)
Apr 07, 2021 37.91 37.97 37.91 37.96 4,399 +0.11(+0.30%)
Apr 06, 2021 37.96 37.96 37.82 37.85 24,115 -0.07(-0.17%)
Apr 05, 2021 37.64 37.93 37.64 37.92 4,684 +0.60(+1.61%)
Apr 01, 2021 37.24 37.32 37.21 37.32 3,500 +0.37(+0.99%)
Mar 31, 2021 36.99 37.03 36.95 36.95 1,995 +0.28(+0.77%)
Mar 30, 2021 36.91 36.91 36.67 36.67 6,384 -0.24(-0.64%)
Mar 29, 2021 36.71 36.91 36.71 36.91 2,366 +0.07(+0.18%)
Mar 26, 2021 36.53 36.84 36.52 36.84 7,600 +0.55(+1.51%)
Mar 25, 2021 36.18 36.29 35.87 36.29 1,244 +0.15(+0.41%)
Mar 24, 2021 36.54 36.54 36.14 36.14 5,051 -0.14(-0.40%)
Mar 23, 2021 36.62 36.64 36.28 36.28 9,229 -0.24(-0.67%)
Mar 22, 2021 36.39 36.62 36.39 36.53 4,847 +0.25(+0.69%)
Mar 19, 2021 36.36 36.40 36.25 36.28 6,400 -0.15(-0.40%)
Mar 18, 2021 36.86 36.86 36.42 36.42 273 -0.48(-1.29%)
Mar 17, 2021 36.69 37.04 36.64 36.90 12,288 +0.04(+0.11%)
Mar 16, 2021 36.97 36.97 36.86 36.86 9,874 +0.07(+0.19%)
Mar 15, 2021 36.52 36.79 36.52 36.79 2,194 +0.17(+0.47%)
Mar 12, 2021 36.56 36.62 36.36 36.62 9,000 +0.03(+0.09%)
Mar 11, 2021 36.60 36.78 36.59 36.59 4,934 +0.39(+1.07%)
Mar 10, 2021 36.18 36.36 36.15 36.20 2,102 +0.14(+0.40%)
Mar 09, 2021 36.09 36.24 36.06 36.06 1,370 +0.54(+1.51%)
Mar 08, 2021 35.99 36.05 35.52 35.52 39,093 -0.30(-0.83%)
Mar 05, 2021 35.18 35.82 34.98 35.82 1,600 +0.76(+2.17%)
Mar 04, 2021 35.50 35.65 35.06 35.06 4,988 -0.46(-1.28%)
Mar 03, 2021 35.76 35.84 35.51 35.51 11,257 -0.43(-1.19%)
Mar 02, 2021 36.25 36.25 35.94 35.94 2,901 -0.24(-0.66%)
Mar 01, 2021 35.95 36.28 35.95 36.18 6,654 +0.67(+1.88%)
Feb 26, 2021 35.75 35.79 35.50 35.51 1,100 -0.04(-0.11%)
Feb 25, 2021 36.37 36.37 35.55 35.55 7,119 -0.84(-2.32%)
Feb 24, 2021 35.92 36.39 35.91 36.39 1,733 +0.33(+0.91%)
Feb 23, 2021 35.69 36.07 35.69 36.07 652 +0.05(+0.15%)
Feb 22, 2021 36.09 36.15 36.01 36.01 1,475 -0.25(-0.69%)
Feb 19, 2021 36.46 36.46 36.26 36.26 1,600 -0.12(-0.34%)
Feb 18, 2021 36.34 36.43 36.34 36.39 18,091 -0.15(-0.42%)
Feb 17, 2021 36.44 36.54 36.30 36.54 2,948 +0.00(+0.00%)
Feb 16, 2021 36.76 36.76 36.53 36.54 4,949 +0.01(+0.02%)
Feb 12, 2021 36.39 36.53 36.37 36.53 2,500 +0.17(+0.47%)
Feb 11, 2021 36.42 36.42 36.23 36.36 2,007 +0.07(+0.20%)
Feb 10, 2021 36.47 36.47 36.28 36.28 2,131 -0.04(-0.10%)
Feb 09, 2021 36.33 36.38 36.30 36.32 4,152 -0.01(-0.04%)
Feb 08, 2021 36.39 36.39 36.26 36.33 1,254 +0.19(+0.52%)
Feb 05, 2021 36.04 36.15 36.03 36.15 700 +0.19(+0.52%)
Feb 04, 2021 35.88 35.96 35.88 35.96 3,626 +0.29(+0.82%)
Feb 03, 2021 35.64 35.79 35.64 35.67 85,149 +0.03(+0.08%)
Feb 02, 2021 35.55 35.72 35.55 35.64 80,742 +0.50(+1.42%)
Feb 01, 2021 35.00 35.24 34.96 35.14 13,676 +0.42(+1.21%)
Jan 29, 2021 34.78 34.78 34.59 34.72 1,600 -0.58(-1.64%)
Jan 28, 2021 35.24 35.67 35.24 35.30 10,916 +0.36(+1.03%)
Jan 27, 2021 35.47 35.47 34.88 34.94 2,535 -0.91(-2.54%)
Jan 26, 2021 36.09 36.09 35.85 35.85 8,911 -0.03(-0.08%)
Jan 25, 2021 35.87 35.88 35.79 35.88 2,564 +0.07(+0.18%)
Jan 22, 2021 35.72 35.85 35.69 35.81 5,400 -0.05(-0.14%)
Jan 21, 2021 35.87 35.89 35.79 35.86 3,055 +0.08(+0.21%)
Jan 20, 2021 35.73 35.82 35.73 35.79 2,507 +0.57(+1.61%)
Jan 19, 2021 35.30 35.30 35.09 35.22 7,390 +0.29(+0.84%)
Jan 15, 2021 35.10 35.10 34.82 34.92 6,100 -0.23(-0.64%)
Jan 14, 2021 35.40 35.43 35.15 35.15 1,710 -0.20(-0.58%)
Jan 13, 2021 35.25 35.42 35.25 35.35 6,785 +0.10(+0.30%)
Jan 12, 2021 35.20 35.25 35.06 35.25 5,492 +0.01(+0.03%)
Jan 11, 2021 35.25 35.40 35.23 35.24 6,457 -0.21(-0.58%)
Jan 08, 2021 35.38 35.45 35.08 35.44 9,900 +0.14(+0.41%)
Jan 07, 2021 35.06 35.33 35.06 35.30 8,599 +0.56(+1.60%)
Jan 06, 2021 34.38 35.07 34.38 34.74 1,812 +0.13(+0.37%)
Jan 05, 2021 34.59 34.62 34.59 34.62 1,807 +0.26(+0.75%)
Jan 04, 2021 34.89 34.89 34.04 34.36 8,093 -0.49(-1.41%)
Dec 31, 2020 34.85 34.85 34.85 526 +0.15(+0.43%)
Dec 30, 2020 34.79 34.79 34.70 34.70 526 -0.00(-0.00%)
Dec 29, 2020 34.80 34.80 34.70 34.70 922 -0.08(-0.24%)
Dec 28, 2020 34.75 34.83 34.75 34.79 1,123 +0.39(+1.12%)
Dec 24, 2020 34.39 34.40 34.39 34.40 3,000 +0.05(+0.14%)
Dec 23, 2020 34.48 34.48 34.35 34.35 3,576 +0.08(+0.22%)
Dec 22, 2020 34.38 34.41 34.28 34.28 4,795 -0.04(-0.12%)
Dec 21, 2020 34.17 34.35 33.85 34.32 2,972 -0.11(-0.32%)
Dec 18, 2020 34.36 34.43 34.19 34.43 6,300 -0.27(-0.78%)
Dec 17, 2020 34.70 34.70 34.69 34.70 1,307 +0.13(+0.39%)
Dec 16, 2020 34.59 34.61 34.45 34.57 4,516 +0.12(+0.35%)
Dec 15, 2020 34.38 34.45 34.20 34.44 7,964 +0.38(+1.11%)
Dec 14, 2020 34.44 34.44 34.06 34.06 1,711 -0.05(-0.16%)
Dec 11, 2020 34.09 34.12 33.90 34.12 2,400 -0.16(-0.47%)
Dec 10, 2020 34.29 34.31 34.18 34.28 6,890 -0.07(-0.20%)
Dec 09, 2020 34.76 34.76 34.27 34.35 8,498 -0.26(-0.75%)
Dec 08, 2020 34.52 34.60 34.52 34.60 503 +0.13(+0.36%)
Dec 07, 2020 34.58 34.58 34.48 34.48 2,054 -0.10(-0.29%)
Dec 04, 2020 34.44 34.58 34.41 34.58 11,600 +0.35(+1.03%)
Dec 03, 2020 34.38 34.38 34.23 34.23 469 -0.11(-0.33%)
Dec 02, 2020 34.21 34.34 34.19 34.34 1,283 +0.06(+0.18%)
Dec 01, 2020 34.27 34.28 34.27 34.28 522 +0.44(+1.29%)
Nov 30, 2020 34.04 34.04 33.76 33.84 2,740 -0.14(-0.42%)
Nov 27, 2020 34.03 34.03 33.98 33.98 100 +0.10(+0.30%)
Nov 25, 2020 33.87 33.88 33.82 33.88 300 -0.02(-0.05%)
Nov 24, 2020 33.50 33.95 33.50 33.90 1,261 +0.52(+1.57%)
Nov 23, 2020 33.48 33.58 33.31 33.38 312,882 +0.10(+0.29%)
Nov 20, 2020 33.44 33.44 33.28 33.28 3,600 -0.20(-0.61%)
Nov 19, 2020 33.36 33.48 33.25 33.48 529 +0.11(+0.34%)
Nov 18, 2020 33.79 33.79 33.37 33.37 4,045 -0.41(-1.21%)
Nov 17, 2020 33.78 33.85 33.77 33.78 135,306 -0.06(-0.17%)
Nov 16, 2020 33.95 33.95 33.78 33.84 3,407 +0.26(+0.78%)
Nov 13, 2020 33.35 33.65 33.35 33.58 2,200 +0.45(+1.35%)
Nov 12, 2020 33.34 33.36 33.03 33.13 749 -0.32(-0.95%)
Nov 11, 2020 33.52 33.52 33.45 33.45 8,773 +0.31(+0.93%)
Nov 10, 2020 33.24 33.24 33.14 33.14 13,131 -0.20(-0.59%)
Nov 09, 2020 34.24 34.24 33.34 33.34 7,204 +0.27(+0.82%)
Nov 06, 2020 33.09 33.12 32.98 33.07 600 -0.02(-0.06%)
Nov 05, 2020 33.26 33.27 32.98 33.09 41,760 +0.67(+2.06%)
Nov 04, 2020 32.11 32.62 32.11 32.42 1,290 +0.77(+2.42%)
Nov 03, 2020 31.43 31.72 31.34 31.65 17,659 +0.68(+2.18%)
Nov 02, 2020 31.18 31.18 30.75 30.98 1,864 +0.41(+1.34%)
Oct 30, 2020 30.50 30.57 30.41 30.57 400 -0.61(-1.97%)
Oct 29, 2020 30.71 31.29 30.71 31.18 319 +0.47(+1.52%)
Oct 28, 2020 30.86 30.88 30.70 30.71 1,415 -1.18(-3.70%)
Oct 27, 2020 31.90 31.90 31.90 31.90 50 +0.02(+0.07%)
Oct 26, 2020 31.87 31.87 31.87 31.87 86 -0.60(-1.85%)
Oct 23, 2020 32.46 32.47 32.46 32.47 1,000 +0.09(+0.28%)
Oct 22, 2020 32.23 32.38 32.23 32.38 258 +0.11(+0.33%)
Oct 21, 2020 32.28 32.28 32.28 32.28 39 -0.06(-0.19%)
Oct 20, 2020 32.34 32.36 32.34 32.34 244,167 +0.25(+0.76%)
Oct 19, 2020 32.88 32.88 32.09 32.09 2,794 -0.60(-1.84%)
Oct 16, 2020 32.85 32.89 32.70 32.70 4,600 +0.04(+0.11%)
Oct 15, 2020 32.49 32.66 32.38 32.66 3,326 -0.12(-0.37%)
Oct 14, 2020 32.82 32.82 32.78 32.78 3,341 -0.23(-0.71%)
Oct 13, 2020 33.12 33.16 33.01 33.01 2,465 -0.19(-0.58%)
Oct 12, 2020 32.97 33.20 32.90 33.20 4,805 +0.66(+2.04%)
Oct 09, 2020 32.51 32.54 32.51 32.54 400 +0.29(+0.91%)
Oct 08, 2020 32.22 32.25 32.22 32.25 982 +0.21(+0.66%)
Oct 07, 2020 31.79 32.05 31.79 32.04 9,226 +0.54(+1.72%)
Oct 06, 2020 31.50 31.90 31.50 31.50 479 -0.44(-1.37%)
Oct 05, 2020 31.80 31.93 31.80 31.93 10,836 +0.56(+1.77%)
Oct 02, 2020 31.42 31.42 31.38 31.38 100 -0.32(-1.00%)
Oct 01, 2020 31.70 31.71 31.69 31.69 16,749 +0.08(+0.26%)
Sep 30, 2020 31.60 31.76 31.57 31.61 8,116 +0.34(+1.07%)
Sep 29, 2020 31.40 31.43 31.24 31.27 284,937 -0.10(-0.33%)
Sep 28, 2020 31.47 31.47 31.38 31.38 336 +0.46(+1.48%)
Sep 25, 2020 30.92 30.92 30.92 30.92 1,100 +0.52(+1.70%)
Sep 24, 2020 30.08 30.40 30.08 30.40 811 +0.13(+0.44%)
Sep 23, 2020 31.21 31.21 30.27 30.27 12,798 -0.78(-2.51%)
Sep 22, 2020 30.61 31.05 30.61 31.05 33,463 +0.42(+1.36%)
Sep 21, 2020 30.58 30.63 30.33 30.63 2,435 -0.36(-1.17%)
Sep 18, 2020 31.34 31.36 30.82 30.99 5,400 -0.42(-1.33%)
Sep 17, 2020 31.30 31.50 31.21 31.41 802 -0.33(-1.05%)
Sep 16, 2020 31.99 31.99 31.75 31.75 506 -0.18(-0.56%)
Sep 15, 2020 32.06 32.06 31.88 31.93 3,635 +0.14(+0.45%)
Sep 14, 2020 31.86 31.93 31.78 31.78 748,862 +0.42(+1.33%)
Sep 11, 2020 31.62 31.62 31.33 31.36 600 -0.05(-0.17%)
Sep 10, 2020 32.20 32.21 31.42 31.42 742,475 -0.59(-1.84%)
Sep 09, 2020 31.60 32.14 31.60 32.01 3,444 +0.72(+2.31%)
Sep 08, 2020 31.67 31.73 31.28 31.28 3,443 -0.99(-3.08%)
Sep 04, 2020 32.27 32.51 31.53 32.28 2,700 -0.24(-0.75%)
Sep 03, 2020 33.54 33.56 32.37 32.52 2,890 -1.26(-3.73%)
Sep 02, 2020 33.58 33.82 33.58 33.78 782 +0.54(+1.64%)
Sep 01, 2020 33.11 33.24 33.11 33.24 407 +0.15(+0.46%)
Aug 31, 2020 32.97 33.12 32.97 33.09 3,847 +0.03(+0.09%)
Aug 28, 2020 32.99 33.06 32.99 33.06 200 +0.17(+0.53%)
Aug 27, 2020 32.91 32.91 32.88 32.88 599 +0.05(+0.17%)
Aug 26, 2020 32.54 32.83 32.54 32.83 1,155 +0.39(+1.20%)
Aug 25, 2020 32.44 32.44 32.44 32.44 212 +0.16(+0.49%)
Aug 24, 2020 32.37 32.37 32.20 32.28 5,866 +0.26(+0.81%)
Aug 21, 2020 31.93 32.02 31.93 32.02 600 +0.14(+0.44%)
Aug 20, 2020 31.63 31.88 31.63 31.88 1,695 +0.17(+0.53%)
Aug 19, 2020 31.82 31.82 31.70 31.71 586 -0.12(-0.36%)
Aug 18, 2020 31.66 31.86 31.66 31.83 725 +0.10(+0.31%)
Aug 17, 2020 31.87 31.87 31.73 31.73 6,387 +0.12(+0.38%)
Aug 14, 2020 31.55 31.61 31.55 31.61 300 -0.03(-0.09%)
Aug 13, 2020 31.57 31.63 31.57 31.63 435 -0.05(-0.16%)
Aug 12, 2020 31.68 31.68 31.68 31.68 383 +0.51(+1.63%)
Aug 11, 2020 31.62 31.62 31.18 31.18 2,248 -0.28(-0.90%)
Aug 10, 2020 31.50 31.50 31.27 31.46 10,000 +0.07(+0.21%)
Aug 07, 2020 31.43 31.43 31.38 31.39 1,000 -0.01(-0.04%)
Aug 06, 2020 31.29 31.40 31.29 31.40 393 +0.25(+0.82%)
Aug 05, 2020 31.15 31.15 31.15 31.15 160 +0.23(+0.74%)
Aug 04, 2020 30.82 30.92 30.78 30.92 2,234 +0.06(+0.18%)
Aug 03, 2020 30.83 30.87 30.83 30.86 767 +0.31(+1.00%)
Jul 31, 2020 30.36 30.56 30.20 30.56 2,000 +0.26(+0.85%)
Jul 30, 2020 30.23 30.32 29.96 30.30 5,002 -0.09(-0.29%)
Jul 29, 2020 30.20 30.47 30.20 30.39 15,923 +0.32(+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.