SPDR® S&P 500® ESG ETF (EFIV) Historical Stock Data
48.88 ↑0.01 (0.02%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFIV is down -0.18% a day on average. There have been 11 days where SPDR® S&P 500® ESG ETF closed green and 19 days where EFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 49.05 | 48.88 | ↓$0.17 (-0.35%) | 48.69 | 49.07 | 54.67K |
| 2024-04-23 | 48.53 | 48.87 | ↑$0.34 (0.70%) | 48.50 | 48.91 | 34.99K |
| 2024-04-22 | 48.10 | 48.28 | ↑$0.18 (0.37%) | 47.96 | 48.54 | 109.45K |
| 2024-04-19 | 48.28 | 47.87 | ↓$0.41 (-0.86%) | 47.78 | 48.33 | 23.89K |
| 2024-04-18 | 48.62 | 48.34 | ↓$0.28 (-0.58%) | 48.27 | 48.71 | 19.09K |
| 2024-04-17 | 48.96 | 48.47 | ↓$0.49 (-1.00%) | 48.42 | 49.03 | 23.67K |
| 2024-04-16 | 48.96 | 48.76 | ↓$0.20 (-0.41%) | 48.72 | 48.96 | 20.93K |
| 2024-04-15 | 49.91 | 48.91 | ↓$1.00 (-1.99%) | 48.88 | 49.91 | 33.46K |
| 2024-04-12 | 49.88 | 49.49 | ↓$0.39 (-0.78%) | 49.36 | 49.92 | 121.29K |
| 2024-04-11 | 49.95 | 50.20 | ↑$0.25 (0.50%) | 49.63 | 50.31 | 26.71K |
| 2024-04-10 | 49.58 | 49.77 | ↑$0.19 (0.38%) | 49.58 | 49.80 | 27.42K |
| 2024-04-09 | 50.34 | 50.13 | ↓$0.21 (-0.42%) | 49.80 | 50.34 | 12.79K |
| 2024-04-08 | 50.24 | 50.17 | ↓$0.07 (-0.14%) | 50.09 | 50.27 | 43.11K |
| 2024-04-05 | 49.78 | 50.14 | ↑$0.36 (0.72%) | 49.70 | 50.26 | 39.05K |
| 2024-04-04 | 50.61 | 49.59 | ↓$1.02 (-2.02%) | 49.59 | 50.65 | 50.65K |
| 2024-04-03 | 50.05 | 50.23 | ↑$0.18 (0.36%) | 50.05 | 50.42 | 121.38K |
| 2024-04-02 | 50.21 | 50.27 | ↑$0.06 (0.12%) | 50.04 | 50.27 | 508.93K |
| 2024-04-01 | 50.71 | 50.59 | ↓$0.12 (-0.24%) | 50.48 | 50.76 | 30.48K |
| 2024-03-28 | 50.66 | 50.64 | ↓$0.02 (-0.04%) | 50.64 | 50.78 | 10.25K |
| 2024-03-27 | 50.53 | 50.65 | ↑$0.12 (0.24%) | 50.34 | 50.65 | 50.06K |
| 2024-03-26 | 50.51 | 50.20 | ↓$0.31 (-0.61%) | 50.20 | 50.51 | 74.01K |
| 2024-03-25 | 50.35 | 50.38 | ↑$0.03 (0.06%) | 50.34 | 50.47 | 38.04K |
| 2024-03-22 | 50.53 | 50.50 | ↓$0.03 (-0.06%) | 50.48 | 50.59 | 16.75K |
| 2024-03-21 | 50.66 | 50.55 | ↓$0.11 (-0.21%) | 50.50 | 50.68 | 49.72K |
| 2024-03-20 | 49.98 | 50.35 | ↑$0.37 (0.74%) | 49.89 | 50.35 | 27.50K |
| 2024-03-19 | 49.53 | 49.94 | ↑$0.41 (0.83%) | 49.53 | 49.94 | 13.70K |
| 2024-03-18 | 49.73 | 49.65 | ↓$0.08 (-0.16%) | 49.65 | 49.99 | 23.16K |
| 2024-03-15 | 49.35 | 49.31 | ↓$0.04 (-0.08%) | 49.22 | 49.42 | 25.06K |
| 2024-03-14 | 50.03 | 49.83 | ↓$0.20 (-0.40%) | 49.57 | 50.03 | 29.50K |
| 2024-03-13 | 50.01 | 49.92 | ↓$0.09 (-0.18%) | 49.88 | 50.01 | 9.84K |
Create an account or log in to view more rows.
$EFIV swing puts
$EFIV death cross will complete today
$EFIV warming up
$EFIV MAY RIP TOMORROW
$EFIV Buy the dip
$EFIV what happen
$EFIV Was last two days consolidation??
$EFIV This is just getting warmed up.
$EFIV lets go <3
$EFIV in it to win it