Get the Stockscreener App
55.76
0.58%
0.32
Spdr S P 500 Esg Etf Stock (EFIV) Price History
The historical daily chart and data for Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of September 30, 2024, is $55.76.
- Spdr S P 500 Esg Etf all-time high stock price is $55.76, occurred on September 26, 2024.
- The lowest Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, Spdr S P 500 Esg Etf's stock price has risen over 39.75% to $55.76 now.
- The 52-week high stock price for EFIV is $55.76, representing a 0.00% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for EFIV is $39.90, indicating a -28.44% decrease from the current share price, occurred on October 27, 2023.
The table below shows more information about EFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $55.76 | $55.36 | $0.40 | 13,076.0 | +0.58% |
| Sep 27, 2024 | $55.67 | $55.36 | $0.31 | 475,431.0 | -0.09% |
| Sep 26, 2024 | $55.76 | $55.29 | $0.47 | 32,639.0 | +0.51% |
| Sep 25, 2024 | $55.39 | $55.14 | $0.2488 | 16,037.0 | -0.22% |
| Sep 24, 2024 | $55.33 | $54.99 | $0.34 | 103,671.0 | +0.36% |
| Sep 23, 2024 | $55.22 | $55.00 | $0.219 | 12,860.0 | +0.22% |
| Sep 20, 2024 | $55.15 | $54.88 | $0.265 | 13,916.0 | -0.61% |
| Sep 19, 2024 | $55.56 | $55.32 | $0.2406 | 11,770.0 | +1.75% |
| Sep 18, 2024 | $54.97 | $54.40 | $0.57 | 15,675.0 | -0.33% |
| Sep 17, 2024 | $54.90 | $54.45 | $0.4501 | 33,868.0 | +0.04% |
| Sep 16, 2024 | $54.62 | $54.41 | $0.21 | 18,551.0 | -0.02% |
| Sep 13, 2024 | $54.66 | $54.39 | $0.265 | 23,429.0 | +0.57% |
| Sep 12, 2024 | $54.34 | $53.67 | $0.67 | 18,262.0 | +0.69% |
| Sep 11, 2024 | $53.95 | $52.52 | $1.43 | 33,464.0 | +1.13% |
| Sep 10, 2024 | $53.37 | $52.83 | $0.54 | 71,758.0 | +0.21% |
| Sep 09, 2024 | $53.26 | $52.82 | $0.44 | 23,381.0 | +1.10% |
| Sep 06, 2024 | $53.63 | $52.52 | $1.11 | 11,669.0 | -1.50% |
| Sep 05, 2024 | $53.75 | $53.19 | $0.56 | 41,953.0 | -0.24% |
| Sep 04, 2024 | $53.77 | $53.40 | $0.37 | 47,994.0 | -0.28% |
Spdr S P 500 Esg Etf Stock (EFIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P 500 Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P 500 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P 500 Esg Etf Stock (EFIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $55.76 | $52.52 | $3.24 | 1,172,045.0 | +1.60% |
| Aug, 2024 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| Jul, 2024 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| Jun, 2024 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| May, 2024 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| Apr, 2024 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| Mar, 2024 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| Feb, 2024 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| Jan, 2024 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
Spdr S P 500 Esg Etf Stock (EFIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.38 | $44.18 | $2.19 | 509,974.0 | +3.98% |
| Nov, 2023 | $44.66 | $40.95 | $3.70 | 1,076,885.0 | +9.01% |
| Oct, 2023 | $42.62 | $39.90 | $2.72 | 1,639,902.0 | +0.00% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):