Get the Stockscreener App
56.95
0.83%
0.47
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 December 20, 2024, is $56.95.
- Spdr S P 500 Esg Etf all-time high stock price is $58.93, occurred on December 06, 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 42.73% to $56.95 now.
- The 52-week high stock price for EFIV is $58.93, representing a 3.48% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for EFIV is $45.30, indicating a -20.46% decrease from the current share price, occurred on January 05, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $57.39 | $56.03 | $1.36 | 51,728.0 | +0.83% |
| Dec 19, 2024 | $57.10 | $56.47 | $0.63 | 206,821.0 | -0.12% |
| Dec 18, 2024 | $58.45 | $56.50 | $1.95 | 290,436.0 | -2.72% |
| Dec 17, 2024 | $58.20 | $58.01 | $0.195 | 93,095.0 | -0.22% |
| Dec 16, 2024 | $58.37 | $58.18 | $0.1857 | 31,917.0 | +0.14% |
| Dec 13, 2024 | $58.50 | $58.10 | $0.40 | 50,232.0 | -0.46% |
| Dec 12, 2024 | $58.73 | $58.44 | $0.29 | 39,968.0 | -0.58% |
| Dec 11, 2024 | $58.87 | $58.58 | $0.29 | 1,283,018.0 | +0.74% |
| Dec 10, 2024 | $58.62 | $58.33 | $0.2888 | 171,766.0 | -0.14% |
| Dec 09, 2024 | $58.63 | $58.41 | $0.215 | 51,097.0 | -0.49% |
| Dec 06, 2024 | $58.93 | $58.65 | $0.28 | 49,370.0 | -0.03% |
| Dec 05, 2024 | $58.90 | $58.74 | $0.16 | 36,212.0 | -0.19% |
| Dec 04, 2024 | $58.86 | $58.60 | $0.2602 | 971,573.0 | +0.68% |
| Dec 03, 2024 | $58.55 | $58.38 | $0.1735 | 112,518.0 | -0.12% |
| Dec 02, 2024 | $58.57 | $58.40 | $0.17 | 42,010.0 | +0.21% |
| Nov 29, 2024 | $58.47 | $58.09 | $0.38 | 41,308.0 | +0.64% |
| Nov 27, 2024 | $58.13 | $57.92 | $0.21 | 16,125.0 | -0.27% |
| Nov 26, 2024 | $58.24 | $57.94 | $0.30 | 49,573.0 | +0.47% |
| Nov 25, 2024 | $58.22 | $57.75 | $0.4695 | 98,524.0 | +0.28% |
| Nov 22, 2024 | $57.81 | $57.54 | $0.27 | 66,963.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $58.93 | $56.03 | $2.90 | 3,533,489.0 | -2.50% |
| Nov, 2024 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| 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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):