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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	53.45	53.65	52.69	53.06	94,111	-0.55(-1.03%)
Mar 10, 2025	54.39	54.52	53.21	53.61	252,122	-1.61(-2.92%)
Mar 07, 2025	54.73	55.30	54.39	55.22	49,332	+0.31(+0.56%)
Mar 06, 2025	55.05	55.45	54.73	54.91	69,081	-0.82(-1.47%)
Mar 05, 2025	55.14	55.85	54.82	55.73	40,343	+0.60(+1.09%)
Mar 04, 2025	55.35	55.86	54.81	55.13	44,533	-0.63(-1.12%)
Mar 03, 2025	56.88	57.00	55.48	55.76	94,337	-1.07(-1.89%)
Feb 28, 2025	55.85	56.83	55.66	56.83	74,567	+1.00(+1.79%)
Feb 27, 2025	56.89	56.89	55.83	55.83	26,357	-0.85(-1.50%)
Feb 26, 2025	56.98	57.21	56.58	56.68	17,189	-0.19(-0.33%)
Feb 25, 2025	57.16	57.27	56.64	56.87	27,818	-0.29(-0.51%)
Feb 24, 2025	57.61	57.66	57.16	57.16	26,958	-0.25(-0.44%)
Feb 21, 2025	58.31	58.31	57.37	57.41	42,889	-0.92(-1.58%)
Feb 20, 2025	58.42	58.42	58.09	58.33	209,875	-0.18(-0.31%)
Feb 19, 2025	58.24	58.52	58.21	58.51	43,614	+0.26(+0.45%)
Feb 18, 2025	58.19	58.28	58.08	58.25	312,085	+0.14(+0.23%)
Feb 14, 2025	58.12	58.21	58.05	58.11	18,530	+0.03(+0.05%)
Feb 13, 2025	57.51	58.10	57.46	58.08	37,659	+0.71(+1.24%)
Feb 12, 2025	56.92	57.46	56.92	57.37	22,293	-0.12(-0.21%)
Feb 11, 2025	57.23	57.51	57.23	57.49	34,070	+0.11(+0.19%)
Feb 10, 2025	57.37	57.50	57.33	57.38	24,775	+0.29(+0.50%)
Feb 07, 2025	57.72	57.75	57.03	57.09	63,428	-0.47(-0.81%)
Feb 06, 2025	57.50	57.59	57.29	57.56	57,032	+0.15(+0.26%)
Feb 05, 2025	57.01	57.41	56.83	57.41	70,614	+0.20(+0.35%)
Feb 04, 2025	56.81	57.26	56.77	57.21	26,009	+0.36(+0.63%)
Feb 03, 2025	56.43	57.10	56.24	56.85	92,152	-0.55(-0.96%)
Jan 31, 2025	58.14	58.21	57.32	57.40	72,747	-0.39(-0.67%)
Jan 30, 2025	57.62	57.90	57.40	57.79	51,972	+0.13(+0.23%)
Jan 29, 2025	57.81	57.88	57.41	57.66	15,860	-0.26(-0.45%)
Jan 28, 2025	57.45	58.02	57.27	57.92	95,194	+0.55(+0.96%)
Jan 27, 2025	56.90	57.37	56.90	57.37	33,049	-0.80(-1.38%)
Jan 24, 2025	58.41	58.41	58.07	58.17	150,717	-0.20(-0.34%)
Jan 23, 2025	58.00	58.37	58.00	58.37	207,198	+0.27(+0.46%)
Jan 22, 2025	57.94	58.19	57.94	58.10	19,638	+0.36(+0.62%)
Jan 21, 2025	57.53	57.76	57.40	57.74	395,905	+0.34(+0.59%)
Jan 17, 2025	57.45	57.58	57.23	57.40	30,679	+0.57(+1.00%)
Jan 16, 2025	57.15	57.15	56.82	56.83	32,216	-0.22(-0.39%)
Jan 15, 2025	56.76	57.17	56.76	57.05	219,055	+1.05(+1.87%)
Jan 14, 2025	56.31	56.31	55.72	56.00	113,603	-0.03(-0.05%)
Jan 13, 2025	55.40	56.03	55.35	56.03	18,519	+0.12(+0.21%)
Jan 10, 2025	56.47	56.47	55.74	55.91	51,036	-0.88(-1.55%)
Jan 08, 2025	56.74	56.84	56.44	56.79	154,268	+0.11(+0.19%)
Jan 07, 2025	57.57	57.59	56.59	56.68	41,652	-0.63(-1.10%)
Jan 06, 2025	57.47	57.83	57.17	57.31	141,313	+0.27(+0.47%)
Jan 03, 2025	56.52	57.04	56.50	57.04	53,951	+0.78(+1.39%)