Skip to main content

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

50.99 -0.33 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 51.21 51.24 50.96 50.99 24,504 -0.33(-0.65%)
May 29, 2024 51.33 51.46 51.32 51.32 38,116 -0.38(-0.74%)
May 28, 2024 51.80 51.80 51.44 51.70 352,963 +0.15(+0.30%)
May 24, 2024 51.39 51.59 51.39 51.55 35,181 +0.37(+0.73%)
May 23, 2024 51.86 51.86 51.11 51.17 42,619 -0.33(-0.63%)
May 22, 2024 51.64 51.64 51.31 51.50 56,294 -0.22(-0.43%)
May 21, 2024 51.51 51.73 51.50 51.72 30,840 +0.24(+0.47%)
May 20, 2024 51.49 51.64 51.45 51.48 7,378 +0.08(+0.16%)
May 17, 2024 51.40 51.42 51.29 51.40 14,557 +0.05(+0.10%)
May 16, 2024 51.44 51.56 51.35 51.35 13,544 -0.04(-0.08%)
May 15, 2024 51.04 51.39 51.04 51.39 17,261 +0.61(+1.21%)
May 14, 2024 50.58 50.80 50.51 50.78 40,281 +0.27(+0.53%)
May 13, 2024 50.59 50.59 50.47 50.51 21,635 +0.05(+0.10%)
May 10, 2024 50.58 50.59 50.41 50.46 66,706 +0.04(+0.08%)
May 09, 2024 50.18 50.42 50.13 50.42 30,324 +0.27(+0.54%)
May 08, 2024 50.00 50.19 50.00 50.15 45,542 -0.05(-0.10%)
May 07, 2024 50.20 50.30 50.13 50.20 50,297 +0.06(+0.12%)
May 06, 2024 49.86 50.14 49.86 50.14 46,673 +0.47(+0.95%)
May 03, 2024 49.64 49.73 49.42 49.67 46,307 +0.65(+1.33%)
May 02, 2024 48.87 49.05 48.50 49.02 181,608 +0.45(+0.92%)
May 01, 2024 48.72 49.21 48.54 48.57 22,107 -0.29(-0.59%)
Apr 30, 2024 49.52 49.60 48.86 48.86 50,822 -0.76(-1.53%)
Apr 29, 2024 49.64 49.69 49.52 49.62 22,922 +0.22(+0.44%)
Apr 26, 2024 49.26 49.58 49.26 49.40 436,237 +0.61(+1.24%)
Apr 25, 2024 48.35 48.84 48.28 48.79 15,766 -0.09(-0.17%)
Apr 24, 2024 49.05 49.07 48.69 48.88 54,667 +0.01(+0.02%)
Apr 23, 2024 48.53 48.91 48.50 48.87 34,989 +0.59(+1.22%)
Apr 22, 2024 48.10 48.54 47.96 48.28 109,450 +0.41(+0.87%)
Apr 19, 2024 48.28 48.33 47.76 47.87 23,890 -0.47(-0.98%)
Apr 18, 2024 48.62 48.76 48.27 48.34 19,088 -0.13(-0.27%)
Apr 17, 2024 48.96 49.03 48.36 48.47 23,669 -0.29(-0.59%)
Apr 16, 2024 48.96 49.00 48.72 48.76 20,929 -0.15(-0.32%)
Apr 15, 2024 49.91 49.91 48.88 48.91 33,464 -0.58(-1.16%)
Apr 12, 2024 49.88 49.95 49.34 49.49 121,292 -0.71(-1.41%)
Apr 11, 2024 49.95 50.31 49.62 50.20 26,714 +0.43(+0.86%)
Apr 10, 2024 49.58 49.84 49.58 49.77 27,416 -0.36(-0.71%)
Apr 09, 2024 50.34 50.34 49.80 50.13 12,793 -0.04(-0.08%)
Apr 08, 2024 50.24 50.27 50.09 50.17 43,111 +0.03(+0.06%)
Apr 05, 2024 49.78 50.26 49.70 50.14 39,051 +0.55(+1.11%)
Apr 04, 2024 50.61 50.65 49.59 49.59 50,650 -0.64(-1.27%)
Apr 03, 2024 50.05 50.42 50.05 50.23 121,378 -0.04(-0.08%)
Apr 02, 2024 50.21 50.27 50.03 50.27 509,967 -0.32(-0.63%)
Apr 01, 2024 50.71 50.76 50.48 50.59 30,476 -0.05(-0.10%)
Mar 28, 2024 50.66 50.78 50.64 50.64 10,250 -0.01(-0.02%)
Mar 27, 2024 50.53 50.65 50.33 50.65 50,064 +0.45(+0.90%)
Mar 26, 2024 50.51 50.51 50.20 50.20 74,012 -0.18(-0.36%)
Mar 25, 2024 50.35 50.47 50.34 50.38 38,036 -0.12(-0.24%)
Mar 22, 2024 50.53 50.59 50.48 50.50 16,745 -0.05(-0.10%)
Mar 21, 2024 50.66 50.67 50.50 50.55 49,851 +0.20(+0.40%)
Mar 20, 2024 49.98 50.36 49.88 50.35 27,499 +0.41(+0.82%)
Mar 19, 2024 49.53 49.94 49.53 49.94 13,697 +0.29(+0.58%)
Mar 18, 2024 49.73 49.98 49.62 49.65 23,162 +0.34(+0.69%)
Mar 15, 2024 49.35 49.42 49.22 49.31 25,057 -0.37(-0.75%)
Mar 14, 2024 49.88 49.88 49.42 49.68 29,592 -0.09(-0.18%)
Mar 13, 2024 49.86 49.86 49.73 49.77 9,922 -0.08(-0.16%)
Mar 12, 2024 49.50 49.87 49.31 49.85 60,023 +0.56(+1.13%)
Mar 11, 2024 49.19 49.31 49.07 49.29 54,962 +0.03(+0.06%)
Mar 08, 2024 49.62 49.89 49.23 49.26 42,450 -0.25(-0.50%)
Mar 07, 2024 49.31 49.61 49.29 49.51 23,284 +0.47(+0.96%)
Mar 06, 2024 49.13 49.21 48.88 49.04 19,591 +0.21(+0.43%)
Mar 05, 2024 49.10 49.11 48.62 48.83 18,412 -0.51(-1.03%)
Mar 04, 2024 49.38 49.50 49.30 49.34 56,750 -0.06(-0.12%)
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.