Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ESG ETF (NY: EFIV )

51.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.53 37.53 37.34 37.34 3,447 -0.32(-0.85%)
Apr 29, 2021 37.79 37.79 37.41 37.66 4,681 +0.29(+0.76%)
Apr 28, 2021 37.53 37.53 37.37 37.37 18,584 -0.03(-0.08%)
Apr 27, 2021 37.50 37.50 37.31 37.41 7,425 +0.06(+0.16%)
Apr 26, 2021 37.43 37.43 37.33 37.34 13,935 +0.05(+0.13%)
Apr 23, 2021 37.22 37.37 37.21 37.30 11,177 +0.43(+1.17%)
Apr 22, 2021 37.10 37.21 36.78 36.87 11,482 -0.34(-0.91%)
Apr 21, 2021 37.00 37.20 37.00 37.20 4,408 +0.31(+0.85%)
Apr 20, 2021 37.04 37.04 36.82 36.89 12,705 -0.29(-0.78%)
Apr 19, 2021 37.33 37.33 37.08 37.18 13,402 -0.13(-0.34%)
Apr 16, 2021 37.33 37.33 37.31 37.31 626 +0.13(+0.36%)
Apr 15, 2021 37.10 37.21 37.10 37.18 4,094 +0.46(+1.24%)
Apr 14, 2021 36.95 36.95 36.72 36.72 1,585 -0.15(-0.42%)
Apr 13, 2021 36.87 36.91 36.86 36.88 6,376 +0.08(+0.23%)
Apr 12, 2021 36.76 36.83 36.73 36.79 6,821 -0.03(-0.09%)
Apr 09, 2021 36.65 36.82 36.65 36.82 1,149 +0.31(+0.86%)
Apr 08, 2021 36.59 36.59 36.44 36.51 7,173 +0.17(+0.46%)
Apr 07, 2021 36.29 36.35 36.29 36.34 4,595 +0.11(+0.30%)
Apr 06, 2021 36.34 36.34 36.20 36.23 25,190 -0.06(-0.17%)
Apr 05, 2021 36.03 36.31 36.03 36.30 4,892 +0.57(+1.61%)
Apr 01, 2021 35.65 35.72 35.62 35.72 3,656 +0.35(+0.99%)
Mar 31, 2021 35.41 35.45 35.37 35.37 2,083 +0.27(+0.77%)
Mar 30, 2021 35.33 35.33 35.10 35.10 6,668 -0.23(-0.64%)
Mar 29, 2021 35.14 35.33 35.14 35.33 2,471 +0.07(+0.18%)
Mar 26, 2021 34.97 35.26 34.96 35.26 7,939 +0.53(+1.51%)
Mar 25, 2021 34.63 34.74 34.34 34.74 1,299 +0.14(+0.41%)
Mar 24, 2021 34.98 34.98 34.60 34.60 5,276 -0.14(-0.40%)
Mar 23, 2021 35.06 35.08 34.73 34.73 9,640 -0.23(-0.67%)
Mar 22, 2021 34.84 35.06 34.84 34.97 5,063 +0.24(+0.69%)
Mar 19, 2021 34.81 34.85 34.70 34.73 6,685 -0.02(-0.05%)
Mar 18, 2021 35.16 35.16 34.75 34.75 286 -0.45(-1.29%)
Mar 17, 2021 35.00 35.33 34.96 35.20 12,881 +0.04(+0.11%)
Mar 16, 2021 35.27 35.27 35.16 35.16 10,350 +0.07(+0.19%)
Mar 15, 2021 34.84 35.10 34.84 35.10 2,299 +0.16(+0.47%)
Mar 12, 2021 34.88 34.93 34.68 34.93 9,434 +0.03(+0.09%)
Mar 11, 2021 34.91 35.08 34.90 34.90 5,172 +0.37(+1.07%)
Mar 10, 2021 34.51 34.68 34.48 34.53 2,203 +0.14(+0.40%)
Mar 09, 2021 34.43 34.57 34.39 34.39 1,436 +0.51(+1.51%)
Mar 08, 2021 34.33 34.39 33.88 33.88 40,981 -0.28(-0.83%)
Mar 05, 2021 33.56 34.17 33.37 34.17 1,677 +0.73(+2.17%)
Mar 04, 2021 33.86 34.01 33.44 33.44 5,228 -0.43(-1.28%)
Mar 03, 2021 34.11 34.19 33.88 33.88 11,800 -0.41(-1.19%)
Mar 02, 2021 34.58 34.58 34.28 34.28 3,041 -0.23(-0.66%)
Mar 01, 2021 34.29 34.61 34.29 34.51 6,975 +0.64(+1.88%)
Feb 26, 2021 34.10 34.14 33.87 33.87 1,153 -0.04(-0.11%)
Feb 25, 2021 34.69 34.69 33.91 33.91 7,462 -0.80(-2.32%)
Feb 24, 2021 34.27 34.72 34.26 34.72 1,816 +0.31(+0.91%)
Feb 23, 2021 34.05 34.40 34.05 34.40 683 +0.05(+0.15%)
Feb 22, 2021 34.43 34.48 34.35 34.35 1,546 -0.24(-0.69%)
Feb 19, 2021 34.78 34.78 34.59 34.59 1,677 -0.12(-0.34%)
Feb 18, 2021 34.66 34.75 34.66 34.71 18,964 -0.15(-0.42%)
Feb 17, 2021 34.76 34.86 34.63 34.86 3,090 +0.00(+0.00%)
Feb 16, 2021 35.07 35.07 34.85 34.86 5,188 +0.01(+0.02%)
Feb 12, 2021 34.71 34.85 34.69 34.85 2,620 +0.16(+0.47%)
Feb 11, 2021 34.74 34.74 34.56 34.68 2,103 +0.07(+0.20%)
Feb 10, 2021 34.79 34.79 34.61 34.61 2,233 -0.03(-0.10%)
Feb 09, 2021 34.66 34.70 34.63 34.65 4,352 -0.01(-0.04%)
Feb 08, 2021 34.71 34.71 34.59 34.66 1,314 +0.18(+0.52%)
Feb 05, 2021 34.38 34.48 34.37 34.48 733 +0.18(+0.52%)
Feb 04, 2021 34.23 34.30 34.23 34.30 3,801 +0.28(+0.82%)
Feb 03, 2021 34.00 34.14 34.00 34.03 89,261 +0.03(+0.08%)
Feb 02, 2021 33.91 34.07 33.91 34.00 84,641 +0.48(+1.42%)
Feb 01, 2021 33.39 33.62 33.35 33.52 14,336 +0.40(+1.21%)
Jan 29, 2021 33.18 33.18 33.00 33.12 1,677 -0.55(-1.64%)
Jan 28, 2021 33.62 34.03 33.62 33.67 11,443 +0.34(+1.03%)
Jan 27, 2021 33.84 33.84 33.27 33.33 2,657 -0.87(-2.54%)
Jan 26, 2021 34.43 34.43 34.20 34.20 9,341 -0.03(-0.08%)
Jan 25, 2021 34.21 34.23 34.14 34.22 2,687 +0.06(+0.18%)
Jan 22, 2021 34.07 34.20 34.05 34.16 5,660 -0.05(-0.14%)
Jan 21, 2021 34.22 34.24 34.14 34.21 3,202 +0.07(+0.21%)
Jan 20, 2021 34.08 34.17 34.08 34.14 2,628 +0.54(+1.61%)
Jan 19, 2021 33.67 33.67 33.47 33.60 7,746 +0.28(+0.84%)
Jan 15, 2021 33.48 33.48 33.22 33.32 6,394 -0.21(-0.64%)
Jan 14, 2021 33.77 33.80 33.53 33.53 1,792 -0.20(-0.58%)
Jan 13, 2021 33.63 33.79 33.63 33.73 7,112 +0.10(+0.30%)
Jan 12, 2021 33.58 33.63 33.44 33.63 5,757 +0.01(+0.04%)
Jan 11, 2021 33.63 33.77 33.61 33.61 6,768 -0.20(-0.58%)
Jan 08, 2021 33.75 33.82 33.46 33.81 10,378 +0.14(+0.41%)
Jan 07, 2021 33.44 33.70 33.44 33.67 9,014 +0.53(+1.60%)
Jan 06, 2021 32.80 33.45 32.80 33.14 1,899 +0.12(+0.37%)
Jan 05, 2021 33.00 33.02 33.00 33.02 1,894 +0.24(+0.75%)
Jan 04, 2021 33.28 33.28 32.47 32.78 8,483 -0.47(-1.41%)
Dec 31, 2020 33.24 33.24 33.24 551 +0.14(+0.43%)
Dec 30, 2020 33.19 33.19 33.10 33.10 551 -0.00(-0.00%)
Dec 29, 2020 33.20 33.20 33.10 33.10 966 -0.08(-0.24%)
Dec 28, 2020 33.15 33.23 33.15 33.18 1,177 +0.37(+1.12%)
Dec 24, 2020 32.81 32.82 32.80 32.82 3,144 +0.05(+0.14%)
Dec 23, 2020 32.89 32.89 32.77 32.77 3,748 +0.07(+0.22%)
Dec 22, 2020 32.80 32.82 32.70 32.70 5,026 -0.04(-0.12%)
Dec 21, 2020 32.60 32.77 32.29 32.74 3,115 -0.11(-0.32%)
Dec 18, 2020 32.78 32.84 32.61 32.84 6,604 -0.12(-0.37%)
Dec 17, 2020 32.96 32.96 32.95 32.96 1,375 +0.13(+0.39%)
Dec 16, 2020 32.86 32.88 32.73 32.84 4,753 +0.12(+0.35%)
Dec 15, 2020 32.66 32.73 32.49 32.72 8,383 +0.36(+1.11%)
Dec 14, 2020 32.71 32.71 32.36 32.36 1,801 -0.05(-0.16%)
Dec 11, 2020 32.38 32.41 32.20 32.41 2,526 -0.15(-0.47%)
Dec 10, 2020 32.57 32.59 32.47 32.56 7,252 -0.06(-0.20%)
Dec 09, 2020 33.02 33.02 32.56 32.63 8,945 -0.25(-0.75%)
Dec 08, 2020 32.79 32.87 32.79 32.87 529 +0.12(+0.36%)
Dec 07, 2020 32.85 32.85 32.75 32.75 2,162 -0.10(-0.29%)
Dec 04, 2020 32.72 32.85 32.69 32.85 12,210 +0.34(+1.03%)
Dec 03, 2020 32.66 32.66 32.51 32.51 493 -0.11(-0.33%)
Dec 02, 2020 32.50 32.62 32.48 32.62 1,350 +0.06(+0.18%)
Dec 01, 2020 32.55 32.56 32.55 32.56 549 +0.42(+1.29%)
Nov 30, 2020 32.34 32.34 32.07 32.15 2,884 -0.13(-0.42%)
Nov 27, 2020 32.33 32.33 32.28 32.28 105 +0.10(+0.30%)
Nov 25, 2020 32.18 32.19 32.13 32.19 315 -0.02(-0.05%)
Nov 24, 2020 31.82 32.25 31.82 32.20 1,327 +0.50(+1.57%)
Nov 23, 2020 31.81 31.90 31.64 31.71 329,357 +0.09(+0.29%)
Nov 20, 2020 31.77 31.77 31.61 31.61 3,789 -0.19(-0.61%)
Nov 19, 2020 31.69 31.81 31.59 31.81 556 +0.11(+0.34%)
Nov 18, 2020 32.10 32.10 31.70 31.70 4,257 -0.39(-1.21%)
Nov 17, 2020 32.09 32.16 32.08 32.09 142,430 -0.06(-0.17%)
Nov 16, 2020 32.25 32.25 32.09 32.15 3,586 +0.25(+0.78%)
Nov 13, 2020 31.68 31.97 31.68 31.90 2,315 +0.42(+1.35%)
Nov 12, 2020 31.67 31.69 31.38 31.47 788 -0.30(-0.95%)
Nov 11, 2020 31.84 31.84 31.78 31.78 9,234 +0.29(+0.93%)
Nov 10, 2020 31.58 31.58 31.48 31.48 13,822 -0.19(-0.59%)
Nov 09, 2020 32.53 32.53 31.67 31.67 7,583 +0.26(+0.82%)
Nov 06, 2020 31.43 31.46 31.33 31.41 631 -0.02(-0.06%)
Nov 05, 2020 31.60 31.61 31.33 31.43 43,958 +0.63(+2.06%)
Nov 04, 2020 30.50 30.99 30.50 30.80 1,357 +0.73(+2.42%)
Nov 03, 2020 29.86 30.13 29.77 30.07 18,588 +0.64(+2.18%)
Nov 02, 2020 29.62 29.62 29.21 29.43 1,962 +0.39(+1.34%)
Oct 30, 2020 28.97 29.04 28.89 29.04 421 -0.58(-1.97%)
Oct 29, 2020 29.17 29.72 29.17 29.62 335 +0.44(+1.52%)
Oct 28, 2020 29.32 29.33 29.16 29.18 1,489 -1.12(-3.70%)
Oct 27, 2020 30.30 30.30 30.30 30.30 52 +0.02(+0.07%)
Oct 26, 2020 30.28 30.28 30.28 30.28 90 -0.57(-1.85%)
Oct 23, 2020 30.84 30.85 30.84 30.85 1,052 +0.09(+0.28%)
Oct 22, 2020 30.62 30.76 30.62 30.76 271 +0.10(+0.33%)
Oct 21, 2020 30.66 30.66 30.66 30.66 41 -0.06(-0.19%)
Oct 20, 2020 30.72 30.74 30.72 30.72 257,023 +0.23(+0.76%)
Oct 19, 2020 31.24 31.24 30.49 30.49 2,941 -0.57(-1.84%)
Oct 16, 2020 31.21 31.24 31.06 31.06 4,842 +0.04(+0.11%)
Oct 15, 2020 30.86 31.02 30.76 31.02 3,501 -0.12(-0.37%)
Oct 14, 2020 31.18 31.18 31.14 31.14 3,516 -0.22(-0.71%)
Oct 13, 2020 31.47 31.50 31.36 31.36 2,594 -0.18(-0.58%)
Oct 12, 2020 31.32 31.54 31.25 31.54 5,058 +0.63(+2.04%)
Oct 09, 2020 30.88 30.91 30.88 30.91 421 +0.28(+0.91%)
Oct 08, 2020 30.61 30.63 30.61 30.63 1,033 +0.20(+0.66%)
Oct 07, 2020 30.20 30.45 30.20 30.43 9,711 +0.51(+1.72%)
Oct 06, 2020 29.92 30.30 29.92 29.92 504 -0.42(-1.37%)
Oct 05, 2020 30.21 30.34 30.21 30.34 11,406 +0.53(+1.77%)
Oct 02, 2020 29.85 29.85 29.81 29.81 105 -0.30(-1.00%)
Oct 01, 2020 30.12 30.13 30.10 30.11 17,630 +0.08(+0.26%)
Sep 30, 2020 30.02 30.17 29.99 30.03 8,543 +0.32(+1.07%)
Sep 29, 2020 29.83 29.86 29.68 29.71 299,940 -0.10(-0.33%)
Sep 28, 2020 29.90 29.90 29.81 29.81 353 +0.43(+1.48%)
Sep 25, 2020 29.37 29.37 29.37 29.37 1,157 +0.49(+1.70%)
Sep 24, 2020 28.58 28.88 28.58 28.88 853 +0.13(+0.44%)
Sep 23, 2020 29.65 29.65 28.75 28.75 13,471 -0.74(-2.51%)
Sep 22, 2020 29.08 29.50 29.08 29.50 35,225 +0.40(+1.36%)
Sep 21, 2020 29.05 29.10 28.81 29.10 2,563 -0.34(-1.17%)
Sep 18, 2020 29.77 29.80 29.28 29.44 5,684 -0.32(-1.07%)
Sep 17, 2020 29.66 29.85 29.57 29.76 846 -0.32(-1.05%)
Sep 16, 2020 30.31 30.31 30.08 30.08 534 -0.17(-0.56%)
Sep 15, 2020 30.38 30.38 30.20 30.25 3,836 +0.14(+0.45%)
Sep 14, 2020 30.19 30.25 30.11 30.11 790,385 +0.40(+1.33%)
Sep 11, 2020 29.96 29.96 29.68 29.72 633 -0.05(-0.17%)
Sep 10, 2020 30.51 30.52 29.77 29.77 783,644 -0.56(-1.84%)
Sep 09, 2020 29.94 30.45 29.94 30.32 3,634 +0.68(+2.31%)
Sep 08, 2020 30.01 30.06 29.64 29.64 3,633 -0.94(-3.08%)
Sep 04, 2020 30.57 30.80 29.87 30.58 2,849 -0.23(-0.75%)
Sep 03, 2020 31.78 31.80 30.67 30.81 3,050 -1.20(-3.73%)
Sep 02, 2020 31.82 32.04 31.82 32.01 825 +0.52(+1.64%)
Sep 01, 2020 31.37 31.49 31.37 31.49 429 +0.14(+0.46%)
Aug 31, 2020 31.24 31.38 31.24 31.35 4,060 +0.03(+0.09%)
Aug 28, 2020 31.26 31.32 31.26 31.32 211 +0.16(+0.53%)
Aug 27, 2020 31.18 31.18 31.15 31.15 632 +0.05(+0.17%)
Aug 26, 2020 30.83 31.10 30.83 31.10 1,219 +0.37(+1.20%)
Aug 25, 2020 30.73 30.73 30.73 30.73 223 +0.15(+0.49%)
Aug 24, 2020 30.67 30.67 30.51 30.58 6,191 +0.24(+0.81%)
Aug 21, 2020 30.25 30.34 30.25 30.34 633 +0.13(+0.44%)
Aug 20, 2020 29.97 30.20 29.97 30.20 1,788 +0.16(+0.53%)
Aug 19, 2020 30.15 30.15 30.03 30.04 618 -0.11(-0.36%)
Aug 18, 2020 30.00 30.18 30.00 30.15 765 +0.09(+0.31%)
Aug 17, 2020 30.20 30.20 30.06 30.06 6,741 +0.11(+0.38%)
Aug 14, 2020 29.89 29.95 29.89 29.95 316 -0.03(-0.09%)
Aug 13, 2020 29.91 29.97 29.91 29.97 459 -0.05(-0.16%)
Aug 12, 2020 30.02 30.02 30.02 30.02 404 +0.48(+1.63%)
Aug 11, 2020 29.96 29.96 29.54 29.54 2,372 -0.27(-0.90%)
Aug 10, 2020 29.85 29.85 29.63 29.81 10,554 +0.06(+0.21%)
Aug 07, 2020 29.78 29.78 29.73 29.74 1,055 -0.01(-0.04%)
Aug 06, 2020 29.65 29.75 29.65 29.75 414 +0.24(+0.82%)
Aug 05, 2020 29.51 29.51 29.51 29.51 168 +0.22(+0.74%)
Aug 04, 2020 29.20 29.30 29.16 29.30 2,357 +0.05(+0.18%)
Aug 03, 2020 29.21 29.25 29.21 29.24 809 +0.29(+1.00%)
Jul 31, 2020 28.76 28.95 28.61 28.95 2,110 +0.25(+0.85%)
Jul 30, 2020 28.64 28.73 28.39 28.71 5,279 -0.08(-0.29%)
Jul 29, 2020 28.61 28.87 28.61 28.79 16,805 +0.30(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.