SPDR® S&P 500® ESG ETF

EFIV
🏛️ usa →
63.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.92 63.09 62.78 63.08 0.0M
2025-09-25 62.71 62.87 62.43 62.79 0.1M
2025-09-24 63.37 63.37 62.85 62.97 0.0M
2025-09-23 63.56 63.63 63.15 63.24 0.5M
2025-09-22 63.08 63.63 63.06 63.63 0.1M
2025-09-19 63.27 63.37 63.01 63.33 0.0M
2025-09-18 62.94 63.19 62.87 63.02 0.0M
2025-09-17 62.63 62.78 62.20 62.56 0.1M
2025-09-16 62.81 62.81 62.59 62.63 0.0M
2025-09-15 62.62 62.76 62.59 62.76 0.2M
2025-09-12 62.46 62.61 62.39 62.48 0.1M
2025-09-11 62.01 62.48 62.01 62.42 0.0M
2025-09-10 62.09 62.09 61.66 61.80 0.0M
2025-09-09 61.70 61.89 61.61 61.87 0.0M
2025-09-08 61.65 61.77 61.57 61.65 0.1M
2025-09-05 61.90 62.00 61.27 61.55 0.0M
2025-09-04 61.57 61.98 61.49 61.98 0.0M
2025-09-03 61.43 61.55 61.28 61.55 0.1M
2025-09-02 60.85 61.09 60.53 61.08 0.1M
2025-08-29 61.68 61.68 61.38 61.50 0.1M
2025-08-28 61.74 61.91 61.54 61.88 0.1M
2025-08-27 61.47 61.74 61.47 61.70 0.0M
2025-08-26 61.32 61.55 61.20 61.55 0.1M
2025-08-25 61.44 61.59 61.30 61.30 0.1M
2025-08-22 60.79 61.66 60.79 61.54 0.1M
2025-08-21 60.74 60.84 60.49 60.64 0.1M
2025-08-20 61.02 61.02 60.44 60.89 0.1M
2025-08-19 61.31 61.44 60.95 61.04 0.1M
2025-08-18 61.35 61.42 61.22 61.29 0.1M
2025-08-15 61.64 61.64 61.30 61.35 0.0M
2025-08-14 61.26 61.56 61.26 61.46 0.2M
2025-08-13 61.51 61.52 61.29 61.48 0.1M
2025-08-12 60.81 61.31 60.75 61.31 0.1M
2025-08-11 60.73 60.89 60.50 60.59 0.1M
2025-08-08 60.34 60.81 60.33 60.74 0.1M
2025-08-07 60.50 60.53 59.86 60.10 0.1M
2025-08-06 59.94 60.28 59.85 60.18 0.1M
2025-08-05 60.26 60.29 59.81 59.90 0.1M
2025-08-04 59.56 60.24 59.56 60.21 0.1M
2025-08-01 59.73 59.77 58.99 59.24 0.1M
2025-07-31 60.90 60.90 60.04 60.13 0.0M
2025-07-30 60.42 60.49 59.92 60.14 0.0M
2025-07-29 60.57 60.60 60.25 60.29 0.0M
2025-07-28 60.56 60.58 60.35 60.48 0.1M
2025-07-25 60.42 60.59 60.35 60.52 0.1M
2025-07-24 60.33 60.49 60.29 60.29 0.1M
2025-07-23 59.91 60.12 59.72 60.12 0.1M
2025-07-22 59.60 59.67 59.36 59.63 0.1M
2025-07-21 59.52 59.80 59.46 59.49 0.1M
2025-07-18 59.72 59.72 59.34 59.40 0.1M
2025-07-17 59.21 59.55 59.21 59.49 0.1M
2025-07-16 59.19 59.24 58.66 59.22 0.0M
2025-07-15 59.55 59.62 59.02 59.02 0.1M
2025-07-14 59.15 59.28 58.96 59.24 0.1M
2025-07-11 59.12 59.34 59.01 59.19 0.1M
2025-07-10 59.28 59.51 59.17 59.40 0.0M
2025-07-09 59.08 59.31 59.01 59.23 0.0M
2025-07-08 58.92 59.04 58.80 58.92 0.2M
2025-07-07 59.11 59.18 58.58 58.80 0.2M
2025-07-03 58.99 59.34 58.99 59.27 0.1M
2025-07-02 58.52 58.85 58.42 58.80 0.1M
2025-07-01 58.37 58.68 58.37 58.56 0.1M
2025-06-30 58.41 58.59 58.25 58.55 0.1M
2025-06-27 57.97 58.32 57.84 58.19 0.1M
2025-06-26 57.71 57.92 57.64 57.84 0.1M
2025-06-25 57.40 57.55 57.35 57.52 0.1M
2025-06-24 57.02 57.32 56.97 57.30 0.0M
2025-06-23 56.20 56.66 55.96 56.62 0.0M
2025-06-20 56.75 56.85 56.31 56.35 0.0M
2025-06-18 56.61 56.80 56.43 56.48 0.0M
2025-06-17 56.76 56.86 56.50 56.55 0.0M
2025-06-16 56.73 57.13 56.73 56.94 0.0M
2025-06-13 56.66 56.84 56.31 56.36 0.0M
2025-06-12 56.81 57.16 56.81 57.16 0.1M
2025-06-11 57.28 57.30 56.81 56.94 0.1M
2025-06-10 56.86 57.17 56.86 57.15 0.0M
2025-06-09 56.94 57.01 56.79 56.81 0.0M
2025-06-06 56.70 56.91 56.59 56.85 0.1M
2025-06-05 56.48 56.59 56.00 56.17 0.1M
2025-06-04 56.31 56.44 56.25 56.27 0.2M
2025-06-03 55.84 56.25 55.79 56.19 0.0M
2025-06-02 55.44 55.84 55.20 55.84 0.2M
2025-05-30 55.54 55.72 55.09 55.63 0.0M
2025-05-29 56.01 56.01 55.32 55.65 0.0M
2025-05-28 55.77 55.77 55.37 55.45 0.0M
2025-05-27 55.22 55.72 55.14 55.68 0.1M
2025-05-23 54.32 54.82 54.32 54.61 0.1M
2025-05-22 54.96 55.40 54.96 55.06 1.2M
2025-05-21 55.59 55.94 55.06 55.08 0.0M
2025-05-20 56.05 56.13 55.70 55.97 0.0M
2025-05-19 55.62 56.29 55.62 56.23 0.0M
2025-05-16 55.91 56.19 55.71 56.17 0.0M
2025-05-15 55.41 55.87 55.32 55.78 0.0M
2025-05-14 55.58 55.68 55.50 55.55 0.0M
2025-05-13 55.24 55.64 55.11 55.47 0.3M
2025-05-12 54.99 55.17 54.69 55.13 0.0M
2025-05-09 53.61 53.65 53.27 53.36 0.0M
2025-05-08 53.61 54.00 53.24 53.48 0.0M
2025-05-07 53.23 53.39 52.75 53.24 0.0M
2025-05-06 53.11 53.35 53.02 53.11 0.0M
2025-05-05 53.37 53.83 53.29 53.51 0.0M
2025-05-02 53.52 53.83 53.40 53.75 6.0M
2025-05-01 53.23 53.56 52.97 53.02 0.0M
2025-04-30 51.93 52.67 51.49 52.62 3.1M
2025-04-29 52.06 52.62 52.06 52.52 0.0M
2025-04-28 52.33 52.48 51.73 52.26 0.0M
2025-04-25 51.83 52.28 51.61 52.27 0.0M
2025-04-24 51.05 51.91 50.92 51.88 0.1M
2025-04-23 51.41 51.91 50.84 50.99 0.1M
2025-04-22 49.54 50.39 49.54 50.24 0.3M
2025-04-21 49.68 49.68 48.47 49.01 0.1M
2025-04-17 50.26 50.59 50.00 50.19 0.2M
2025-04-16 50.71 50.96 49.98 50.13 0.0M
2025-04-15 51.50 51.84 51.32 51.35 0.1M
2025-04-14 51.92 52.00 51.09 51.45 0.0M
2025-04-11 49.89 51.11 49.75 50.97 0.1M
2025-04-10 50.58 50.58 48.64 49.97 0.1M
2025-04-09 47.03 51.84 47.00 51.74 0.1M
2025-04-08 49.65 50.00 46.66 47.24 0.1M
2025-04-07 46.77 49.40 46.17 48.07 0.1M
2025-04-04 50.13 50.25 48.38 48.41 0.2M
2025-04-03 52.09 52.25 51.40 51.44 0.1M
2025-04-02 53.13 54.11 53.13 53.99 0.0M
2025-04-01 53.29 53.85 53.08 53.67 0.1M
2025-03-31 52.49 53.54 52.33 53.50 0.1M
2025-03-28 53.92 54.04 53.03 53.11 0.1M
2025-03-27 54.08 54.40 53.99 54.11 0.0M
2025-03-26 54.75 54.85 54.08 54.22 0.0M
2025-03-25 54.81 54.84 54.65 54.81 0.0M
2025-03-24 54.38 54.79 54.38 54.72 0.0M
2025-03-21 53.51 53.98 53.41 53.98 0.1M
2025-03-20 53.70 54.32 53.70 53.90 0.0M
2025-03-19 53.64 54.35 53.62 53.99 0.0M
2025-03-18 53.81 53.81 53.35 53.43 0.1M
2025-03-17 53.61 54.22 53.61 53.98 0.1M
2025-03-14 52.93 53.70 52.93 53.66 0.0M
2025-03-13 53.22 53.25 52.44 52.53 0.1M
2025-03-12 53.53 53.53 52.78 53.27 0.1M
2025-03-11 53.45 53.65 52.69 53.06 0.1M
2025-03-10 54.39 54.52 53.21 53.61 0.3M
2025-03-07 54.73 55.30 54.39 55.22 0.0M
2025-03-06 55.05 55.45 54.73 54.91 0.1M
2025-03-05 55.14 55.85 54.82 55.73 0.0M
2025-03-04 55.35 55.86 54.81 55.13 0.0M
2025-03-03 56.88 57.00 55.48 55.76 0.1M
2025-02-28 55.85 56.83 55.66 56.83 0.1M
2025-02-27 56.89 56.89 55.83 55.83 0.0M
2025-02-26 56.98 57.21 56.58 56.68 0.0M
2025-02-25 57.16 57.27 56.64 56.87 0.0M
2025-02-24 57.61 57.66 57.16 57.16 0.0M
2025-02-21 58.31 58.31 57.37 57.41 0.0M
2025-02-20 58.42 58.42 58.09 58.33 0.2M
2025-02-19 58.24 58.52 58.21 58.51 0.0M
2025-02-18 58.19 58.28 58.08 58.25 0.3M
2025-02-14 58.12 58.21 58.05 58.11 0.0M
2025-02-13 57.51 58.10 57.46 58.08 0.0M
2025-02-12 56.92 57.46 56.92 57.37 0.0M
2025-02-11 57.23 57.51 57.23 57.49 0.0M
2025-02-10 57.37 57.50 57.33 57.38 0.0M
2025-02-07 57.72 57.75 57.03 57.10 0.1M
2025-02-06 57.50 57.59 57.29 57.56 0.1M
2025-02-05 57.01 57.41 56.83 57.41 0.1M
2025-02-04 56.81 57.26 56.77 57.21 0.0M
2025-02-03 56.43 57.10 56.24 56.85 0.1M
2025-01-31 58.14 58.21 57.32 57.40 0.1M
2025-01-30 57.62 57.90 57.40 57.79 0.1M
2025-01-29 57.81 57.88 57.41 57.66 0.0M
2025-01-28 57.45 58.02 57.27 57.92 0.1M
2025-01-27 56.90 57.37 56.90 57.37 0.0M
2025-01-24 58.41 58.41 58.07 58.17 0.2M
2025-01-23 58.00 58.37 58.00 58.37 0.2M
2025-01-22 57.94 58.19 57.94 58.10 0.0M
2025-01-21 57.53 57.76 57.40 57.74 0.4M
2025-01-17 57.45 57.58 57.23 57.40 0.0M
2025-01-16 57.15 57.15 56.82 56.83 0.0M
2025-01-15 56.76 57.17 56.76 57.05 0.2M
2025-01-14 56.31 56.31 55.72 56.00 0.1M
2025-01-13 55.40 56.03 55.35 56.03 0.0M
2025-01-10 56.47 56.47 55.74 55.91 0.1M
2025-01-08 56.74 56.84 56.44 56.79 0.2M
2025-01-07 57.57 57.59 56.59 56.68 0.0M
2025-01-06 57.47 57.83 57.17 57.31 0.1M
2025-01-03 56.52 57.04 56.50 57.04 0.1M
2025-01-02 56.70 56.84 55.91 56.26 1.4M