Skip to main content

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

44.29 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 44.62 44.66 44.25 44.28 17,426 -0.07(-0.16%)
Nov 28, 2023 44.25 44.44 44.17 44.35 24,442 +0.06(+0.14%)
Nov 27, 2023 44.29 44.36 44.23 44.29 22,931 -0.04(-0.09%)
Nov 24, 2023 44.34 44.35 44.28 44.33 9,075 -0.03(-0.06%)
Nov 22, 2023 44.29 44.47 44.22 44.36 49,865 +0.18(+0.40%)
Nov 21, 2023 44.19 44.19 44.05 44.18 118,077 -0.10(-0.23%)
Nov 20, 2023 44.03 44.35 44.02 44.28 150,740 +0.36(+0.82%)
Nov 17, 2023 43.98 43.98 43.83 43.92 8,472 -0.01(-0.02%)
Nov 16, 2023 43.80 43.94 43.71 43.93 50,545 +0.09(+0.21%)
Nov 15, 2023 43.93 43.98 43.75 43.84 85,819 +0.08(+0.18%)
Nov 14, 2023 43.65 43.89 43.65 43.76 59,574 +0.80(+1.86%)
Nov 13, 2023 42.91 43.05 42.76 42.96 47,893 -0.06(-0.14%)
Nov 10, 2023 42.51 43.02 42.38 43.02 18,367 +0.70(+1.65%)
Nov 09, 2023 42.83 42.83 42.29 42.32 24,889 -0.39(-0.91%)
Nov 08, 2023 42.73 42.74 42.53 42.71 148,807 +0.03(+0.07%)
Nov 07, 2023 42.51 42.72 42.50 42.68 52,632 +0.14(+0.33%)
Nov 06, 2023 42.39 42.54 42.33 42.54 45,524 +0.16(+0.38%)
Nov 03, 2023 42.18 42.47 42.18 42.38 115,506 +0.36(+0.86%)
Nov 02, 2023 41.68 42.02 41.65 42.02 26,743 +0.82(+1.99%)
Nov 01, 2023 41.05 41.26 40.95 41.20 34,144 +0.44(+1.09%)
Oct 31, 2023 40.51 40.76 40.40 40.76 7,245 +0.22(+0.54%)
Oct 30, 2023 40.43 40.59 40.23 40.54 11,608 +0.54(+1.35%)
Oct 27, 2023 40.37 40.37 39.90 40.00 20,948 -0.18(-0.45%)
Oct 26, 2023 40.65 40.65 40.07 40.18 32,549 -0.56(-1.37%)
Oct 25, 2023 41.09 41.09 40.66 40.74 624,822 -0.59(-1.43%)
Oct 24, 2023 41.21 41.40 41.04 41.33 24,645 +0.36(+0.88%)
Oct 23, 2023 40.89 41.27 40.84 40.97 18,413 -0.09(-0.22%)
Oct 20, 2023 41.57 41.57 41.06 41.06 8,228 -0.51(-1.23%)
Oct 19, 2023 42.01 42.14 41.56 41.57 13,143 -0.33(-0.79%)
Oct 18, 2023 42.32 42.32 41.89 41.90 13,754 -0.56(-1.32%)
Oct 17, 2023 42.22 42.55 42.13 42.46 7,198 -0.06(-0.14%)
Oct 16, 2023 42.28 42.59 42.24 42.52 10,393 +0.44(+1.05%)
Oct 13, 2023 42.51 42.51 41.94 42.08 59,455 -0.23(-0.54%)
Oct 12, 2023 42.62 42.62 42.05 42.31 19,481 -0.21(-0.49%)
Oct 11, 2023 42.46 42.52 42.21 42.52 65,744 +0.23(+0.54%)
Oct 10, 2023 42.11 42.55 42.11 42.29 92,840 +0.22(+0.52%)
Oct 09, 2023 41.68 42.09 41.58 42.07 9,044 +0.20(+0.48%)
Oct 06, 2023 41.14 41.99 41.06 41.87 146,551 +0.53(+1.28%)
Oct 05, 2023 41.40 41.41 41.07 41.34 11,548 -0.04(-0.10%)
Oct 04, 2023 41.15 41.42 41.03 41.38 287,433 +0.35(+0.85%)
Oct 03, 2023 41.37 41.44 40.88 41.03 17,058 -0.57(-1.37%)
Oct 02, 2023 41.51 41.69 41.30 41.60 137,800 +0.11(+0.26%)
Sep 29, 2023 41.90 41.91 41.38 41.49 11,190 -0.09(-0.21%)
Sep 28, 2023 41.28 41.75 41.28 41.58 16,723 +0.29(+0.70%)
Sep 27, 2023 41.41 41.44 41.00 41.29 31,630 -0.05(-0.12%)
Sep 26, 2023 41.75 41.75 41.27 41.34 10,420 -0.61(-1.45%)
Sep 25, 2023 41.75 41.95 41.84 41.95 51,413 +0.16(+0.38%)
Sep 22, 2023 42.13 42.14 41.76 41.79 160,724 -0.12(-0.29%)
Sep 21, 2023 42.32 42.32 41.91 41.91 8,668 -0.70(-1.64%)
Sep 20, 2023 43.27 43.27 42.59 42.61 3,642 -0.45(-1.05%)
Sep 19, 2023 43.10 43.10 42.85 43.06 6,416 -0.13(-0.30%)
Sep 18, 2023 43.14 43.28 43.08 43.19 20,163 +0.03(+0.07%)
Sep 15, 2023 43.62 43.62 43.15 43.16 12,156 -0.56(-1.28%)
Sep 14, 2023 43.52 43.78 43.45 43.72 22,885 +0.36(+0.83%)
Sep 13, 2023 43.36 43.44 43.23 43.36 11,951 +0.05(+0.11%)
Sep 12, 2023 43.43 43.55 43.27 43.31 14,040 -0.22(-0.50%)
Sep 11, 2023 43.36 43.54 43.36 43.53 13,416 +0.33(+0.76%)
Sep 08, 2023 43.32 43.35 43.12 43.20 19,298 +0.06(+0.14%)
Sep 07, 2023 42.94 43.16 42.93 43.14 11,148 -0.15(-0.35%)
Sep 06, 2023 43.55 43.55 43.07 43.29 63,316 -0.37(-0.84%)
Sep 05, 2023 43.75 43.80 43.64 43.66 56,122 -0.14(-0.32%)
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.