SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
55.49
+0.28 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 55.29 | 55.39 | 55.14 | 55.21 | 55.21 | -0.22% | 16,037 |
| Sep 24, 2024 | 55.26 | 55.33 | 54.99 | 55.33 | 55.33 | 0.36% | 103,671 |
| Sep 23, 2024 | 55.10 | 55.22 | 55.00 | 55.13 | 55.13 | 0.22% | 12,861 |
| Sep 20, 2024 | 55.10 | 55.15 | 54.89 | 55.01 | 55.01 | -0.61% | 13,935 |
| Sep 19, 2024 | 55.32 | 55.56 | 55.32 | 55.35 | 55.18 | 1.75% | 11,770 |
| Sep 18, 2024 | 54.70 | 54.97 | 54.40 | 54.40 | 54.23 | -0.33% | 15,675 |
| Sep 17, 2024 | 54.78 | 54.90 | 54.45 | 54.58 | 54.41 | 0.04% | 33,868 |
| Sep 16, 2024 | 54.55 | 54.62 | 54.41 | 54.56 | 54.39 | -0.02% | 18,551 |
| Sep 13, 2024 | 54.39 | 54.66 | 54.39 | 54.57 | 54.40 | 0.57% | 23,429 |
| Sep 12, 2024 | 53.97 | 54.34 | 53.67 | 54.26 | 54.09 | 0.69% | 18,262 |
| Sep 11, 2024 | 53.33 | 53.95 | 52.52 | 53.89 | 53.72 | 1.13% | 33,464 |
| Sep 10, 2024 | 53.37 | 53.37 | 52.83 | 53.29 | 53.13 | 0.21% | 71,758 |
| Sep 9, 2024 | 53.03 | 53.26 | 52.82 | 53.18 | 53.02 | 1.10% | 23,381 |
| Sep 6, 2024 | 53.46 | 53.64 | 52.53 | 52.60 | 52.44 | -1.50% | 11,669 |
| Sep 5, 2024 | 53.58 | 53.75 | 53.19 | 53.40 | 53.24 | -0.24% | 42,057 |
| Sep 4, 2024 | 53.47 | 53.77 | 53.40 | 53.53 | 53.37 | -0.28% | 47,994 |
| Sep 3, 2024 | 54.56 | 54.56 | 53.47 | 53.68 | 53.51 | -2.18% | 139,585 |
| Aug 30, 2024 | 54.66 | 54.88 | 54.28 | 54.88 | 54.71 | 0.83% | 30,171 |
| Aug 29, 2024 | 54.66 | 54.92 | 54.34 | 54.43 | 54.26 | -0.17% | 107,143 |
| Aug 28, 2024 | 54.79 | 54.86 | 54.23 | 54.52 | 54.35 | -0.64% | 37,268 |
| Aug 27, 2024 | 54.61 | 54.93 | 54.59 | 54.87 | 54.70 | 0.24% | 284,504 |
| Aug 26, 2024 | 55.00 | 55.07 | 54.60 | 54.74 | 54.57 | -0.26% | 244,619 |
| Aug 23, 2024 | 54.56 | 54.91 | 54.43 | 54.88 | 54.71 | 1.24% | 87,603 |
| Aug 22, 2024 | 54.88 | 54.88 | 54.14 | 54.21 | 54.04 | -0.88% | 60,537 |
| Aug 21, 2024 | 54.58 | 54.76 | 54.48 | 54.69 | 54.52 | 0.37% | 60,847 |
| Aug 20, 2024 | 54.62 | 54.69 | 54.41 | 54.49 | 54.32 | -0.24% | 611,434 |
| Aug 19, 2024 | 54.13 | 54.62 | 54.07 | 54.62 | 54.45 | 1.09% | 65,441 |
| Aug 16, 2024 | 53.64 | 54.09 | 53.64 | 54.03 | 53.86 | 0.24% | 32,249 |
| Aug 15, 2024 | 53.52 | 53.90 | 53.50 | 53.90 | 53.73 | 1.64% | 27,235 |
| Aug 14, 2024 | 52.95 | 53.08 | 52.72 | 53.03 | 52.87 | 0.39% | 21,696 |
| Aug 13, 2024 | 52.33 | 52.84 | 52.33 | 52.83 | 52.66 | 1.66% | 45,951 |
| Aug 12, 2024 | 52.04 | 52.18 | 51.75 | 51.96 | 51.80 | 0.19% | 122,937 |
| Aug 9, 2024 | 51.66 | 52.00 | 51.45 | 51.86 | 51.70 | 0.33% | 68,760 |
| Aug 8, 2024 | 51.09 | 51.73 | 50.85 | 51.69 | 51.53 | 2.34% | 48,128 |
| Aug 7, 2024 | 51.47 | 51.68 | 50.44 | 50.51 | 50.35 | -0.69% | 59,734 |
| Aug 6, 2024 | 50.67 | 51.55 | 50.47 | 50.86 | 50.70 | 0.85% | 105,536 |
| Aug 5, 2024 | 49.87 | 51.05 | 49.70 | 50.43 | 50.27 | -3.15% | 202,699 |
| Aug 2, 2024 | 52.26 | 52.26 | 51.75 | 52.07 | 51.91 | -1.57% | 528,189 |
| Aug 1, 2024 | 53.80 | 54.01 | 52.59 | 52.90 | 52.74 | -1.53% | 46,770 |
| Jul 31, 2024 | 53.58 | 53.97 | 53.49 | 53.72 | 53.55 | 1.65% | 86,933 |
| Jul 30, 2024 | 53.33 | 53.40 | 52.58 | 52.85 | 52.69 | -0.71% | 481,922 |
| Jul 29, 2024 | 53.30 | 53.44 | 53.12 | 53.23 | 53.07 | 0.09% | 122,155 |
| Jul 26, 2024 | 52.96 | 53.40 | 52.94 | 53.18 | 53.02 | 1.10% | 124,652 |
| Jul 25, 2024 | 52.92 | 53.40 | 52.57 | 52.60 | 52.44 | -0.70% | 80,062 |
| Jul 24, 2024 | 53.68 | 53.68 | 52.90 | 52.97 | 52.81 | -2.31% | 24,381 |
| Jul 23, 2024 | 54.40 | 54.50 | 54.20 | 54.22 | 54.05 | -0.40% | 872,764 |
| Jul 22, 2024 | 54.17 | 54.47 | 54.04 | 54.44 | 54.27 | 1.26% | 29,290 |
| Jul 19, 2024 | 54.08 | 54.12 | 53.74 | 53.76 | 53.59 | -0.85% | 9,568 |
| Jul 18, 2024 | 54.91 | 54.91 | 54.00 | 54.22 | 54.05 | -0.90% | 274,041 |
| Jul 17, 2024 | 54.77 | 54.92 | 54.66 | 54.71 | 54.54 | -1.28% | 19,758 |
| Jul 16, 2024 | 55.27 | 55.42 | 55.12 | 55.42 | 55.25 | 0.56% | 26,736 |
| Jul 15, 2024 | 55.19 | 55.40 | 54.96 | 55.11 | 54.94 | 0.47% | 15,687 |
| Jul 12, 2024 | 54.61 | 55.24 | 54.61 | 54.85 | 54.68 | 0.62% | 25,557 |
| Jul 11, 2024 | 55.04 | 55.07 | 54.43 | 54.51 | 54.34 | -0.96% | 38,367 |
| Jul 10, 2024 | 54.57 | 55.04 | 54.53 | 55.04 | 54.87 | 1.14% | 865,417 |
| Jul 9, 2024 | 54.42 | 54.51 | 54.38 | 54.42 | 54.25 | 0.18% | 25,527 |
| Jul 8, 2024 | 54.31 | 54.37 | 54.20 | 54.32 | 54.15 | 0.18% | 83,109 |
| Jul 5, 2024 | 53.89 | 54.23 | 53.89 | 54.22 | 54.05 | 0.50% | 62,372 |
| Jul 3, 2024 | 53.59 | 53.97 | 53.59 | 53.95 | 53.78 | 0.63% | 137,581 |
| Jul 2, 2024 | 53.08 | 53.61 | 53.08 | 53.61 | 53.44 | 0.64% | 726,876 |
| Jul 1, 2024 | 53.28 | 53.29 | 53.01 | 53.27 | 53.11 | 0.32% | 34,880 |
| Jun 28, 2024 | 53.40 | 53.67 | 53.01 | 53.10 | 52.94 | -0.26% | 19,642 |
| Jun 27, 2024 | 53.28 | 53.38 | 53.12 | 53.24 | 53.08 | -0.17% | 606,663 |
| Jun 26, 2024 | 53.20 | 53.34 | 53.12 | 53.33 | 53.17 | 0.06% | 36,690 |
| Jun 25, 2024 | 53.18 | 53.33 | 53.07 | 53.30 | 53.13 | 0.54% | 62,414 |
| Jun 24, 2024 | 53.22 | 53.36 | 53.00 | 53.01 | 52.85 | -0.32% | 24,844 |
| Jun 21, 2024 | 53.40 | 53.40 | 53.10 | 53.18 | 53.02 | -0.52% | 48,940 |
| Jun 20, 2024 | 53.82 | 53.82 | 53.37 | 53.46 | 53.12 | -0.30% | 16,112 |
| Jun 18, 2024 | 53.48 | 53.64 | 53.48 | 53.62 | 53.28 | 0.28% | 51,962 |
| Jun 17, 2024 | 53.06 | 53.60 | 53.01 | 53.47 | 53.13 | 0.87% | 36,213 |
| Jun 14, 2024 | 52.92 | 53.02 | 52.86 | 53.01 | 52.67 | -0.05% | 471,759 |
| Jun 13, 2024 | 53.09 | 53.09 | 52.78 | 53.04 | 52.70 | 0.23% | 28,236 |
| Jun 12, 2024 | 52.90 | 53.16 | 52.82 | 52.92 | 52.58 | 1.04% | 20,498 |
| Jun 11, 2024 | 52.16 | 52.38 | 51.99 | 52.38 | 52.05 | 0.35% | 13,819 |
| Jun 10, 2024 | 52.12 | 52.29 | 52.00 | 52.20 | 51.86 | - | 15,199 |
| Jun 7, 2024 | 52.18 | 52.39 | 52.15 | 52.20 | 51.86 | 0.03% | 42,909 |
| Jun 6, 2024 | 52.33 | 52.33 | 52.10 | 52.18 | 51.85 | -0.05% | 50,601 |
| Jun 5, 2024 | 51.92 | 52.21 | 51.77 | 52.21 | 51.88 | 1.10% | 39,996 |
| Jun 4, 2024 | 51.41 | 51.68 | 51.33 | 51.64 | 51.31 | 0.19% | 41,925 |
| Jun 3, 2024 | 51.66 | 51.68 | 51.09 | 51.54 | 51.21 | 0.06% | 15,987 |
| May 31, 2024 | 51.15 | 51.51 | 50.68 | 51.51 | 51.18 | 1.03% | 11,798 |
| May 30, 2024 | 51.21 | 51.24 | 50.96 | 50.99 | 50.66 | -0.64% | 24,504 |
| May 29, 2024 | 51.33 | 51.46 | 51.32 | 51.32 | 50.99 | -0.74% | 38,116 |
| May 28, 2024 | 51.80 | 51.80 | 51.44 | 51.70 | 51.37 | 0.30% | 352,963 |
| May 24, 2024 | 51.39 | 51.59 | 51.39 | 51.55 | 51.22 | 0.73% | 35,181 |
| May 23, 2024 | 51.86 | 51.86 | 51.11 | 51.18 | 50.85 | -0.63% | 42,619 |
| May 22, 2024 | 51.64 | 51.64 | 51.31 | 51.50 | 51.17 | -0.43% | 56,294 |
| May 21, 2024 | 51.51 | 51.73 | 51.50 | 51.72 | 51.39 | 0.47% | 30,840 |
| May 20, 2024 | 51.49 | 51.64 | 51.46 | 51.48 | 51.15 | 0.16% | 7,378 |
| May 17, 2024 | 51.40 | 51.42 | 51.29 | 51.40 | 51.07 | 0.10% | 14,557 |
| May 16, 2024 | 51.44 | 51.56 | 51.35 | 51.35 | 51.02 | -0.09% | 13,544 |
| May 15, 2024 | 51.04 | 51.39 | 51.04 | 51.39 | 51.07 | 1.21% | 17,261 |
| May 14, 2024 | 50.58 | 50.80 | 50.51 | 50.78 | 50.46 | 0.53% | 40,281 |
| May 13, 2024 | 50.59 | 50.59 | 50.47 | 50.51 | 50.19 | 0.10% | 21,635 |
| May 10, 2024 | 50.58 | 50.59 | 50.41 | 50.46 | 50.14 | 0.08% | 66,706 |
| May 9, 2024 | 50.18 | 50.42 | 50.13 | 50.42 | 50.10 | 0.54% | 30,324 |
| May 8, 2024 | 50.00 | 50.19 | 50.00 | 50.15 | 49.83 | -0.10% | 45,542 |
| May 7, 2024 | 50.20 | 50.30 | 50.13 | 50.20 | 49.88 | 0.12% | 50,297 |
| May 6, 2024 | 49.86 | 50.14 | 49.86 | 50.14 | 49.82 | 0.95% | 46,673 |
| May 3, 2024 | 49.64 | 49.73 | 49.42 | 49.67 | 49.35 | 1.33% | 46,307 |