Get the Stockscreener App
55.76
1.09%
0.60
After Hours:
55.76
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 November 05, 2024, is $55.76.
- Spdr S P 500 Esg Etf all-time high stock price is $56.85, occurred on October 17, 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 $56.85, representing a 1.95% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for EFIV is $42.29, indicating a -24.16% decrease from the current share price, occurred on November 09, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $55.78 | $55.26 | $0.52 | 181,086.0 | +1.09% |
| Nov 04, 2024 | $55.37 | $55.00 | $0.37 | 84,611.0 | -0.20% |
| Nov 01, 2024 | $55.67 | $55.23 | $0.44 | 676,103.0 | +0.22% |
| Oct 31, 2024 | $55.83 | $55.15 | $0.68 | 59,993.0 | -2.06% |
| Oct 30, 2024 | $56.62 | $56.24 | $0.38 | 16,043.0 | -0.35% |
| Oct 29, 2024 | $56.65 | $56.35 | $0.30 | 314,830.0 | +0.00% |
| Oct 28, 2024 | $56.71 | $56.51 | $0.20 | 15,217.0 | +0.32% |
| Oct 25, 2024 | $56.81 | $56.26 | $0.55 | 57,141.0 | -0.02% |
| Oct 24, 2024 | $56.37 | $56.09 | $0.2764 | 42,720.0 | +0.27% |
| Oct 23, 2024 | $56.48 | $55.80 | $0.68 | 41,578.0 | -0.79% |
| Oct 22, 2024 | $56.76 | $56.35 | $0.41 | 29,110.0 | +0.00% |
| Oct 21, 2024 | $56.72 | $56.39 | $0.3274 | 26,460.0 | -0.09% |
| Oct 18, 2024 | $56.75 | $56.53 | $0.22 | 16,653.0 | +0.27% |
| Oct 17, 2024 | $56.85 | $56.53 | $0.32 | 39,912.0 | +0.02% |
| Oct 16, 2024 | $56.60 | $56.23 | $0.37 | 60,327.0 | +0.44% |
| Oct 15, 2024 | $56.82 | $56.18 | $0.6399 | 24,456.0 | -0.83% |
| Oct 14, 2024 | $56.78 | $56.33 | $0.45 | 36,050.0 | +1.05% |
| Oct 11, 2024 | $56.25 | $55.91 | $0.34 | 12,098.0 | +0.50% |
| Oct 10, 2024 | $56.00 | $55.75 | $0.2476 | 30,456.0 | -0.11% |
| Oct 09, 2024 | $55.94 | $55.63 | $0.31 | 12,095.0 | +0.59% |
| Oct 08, 2024 | $55.65 | $55.25 | $0.40 | 45,618.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $55.78 | $55.00 | $0.78 | 1,122,886.0 | +1.11% |
| Oct, 2024 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| Sep, 2024 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):