Get the Stockscreener App
65.41
0.08%
0.05
After Hours:
65.40
-0.010
-0.02%
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History
The historical daily chart and data for State Street Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of November 03, 2025, is $65.41.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $66.40, occurred on October 29, 2025.
- The lowest State Street Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, State Street Spdr S P 500 Esg Etf's stock price has risen over 63.93% to $65.41 now.
- The 52-week high stock price for EFIV is $66.40, representing a 1.51% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for EFIV is $46.16, indicating a -29.42% decrease from the current share price, occurred on April 07, 2025.
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 03, 2025 | $65.64 | $65.08 | $0.5554 | 105,941.0 | +0.08% |
| Oct 31, 2025 | $65.83 | $65.17 | $0.6626 | 62,718.0 | -0.34% |
| Oct 30, 2025 | $66.01 | $65.55 | $0.46 | 50,311.0 | -0.73% |
| Oct 29, 2025 | $66.40 | $65.77 | $0.63 | 119,180.0 | +0.05% |
| Oct 28, 2025 | $66.17 | $65.76 | $0.41 | 49,355.0 | +0.38% |
| Oct 27, 2025 | $65.80 | $65.44 | $0.355 | 92,474.0 | +1.37% |
| Oct 24, 2025 | $65.04 | $64.80 | $0.24 | 65,127.0 | +0.90% |
| Oct 23, 2025 | $64.45 | $64.11 | $0.345 | 41,154.0 | +0.37% |
| Oct 22, 2025 | $64.45 | $63.71 | $0.74 | 26,648.0 | -0.37% |
| Oct 21, 2025 | $64.42 | $64.19 | $0.23 | 61,139.0 | -0.02% |
| Oct 20, 2025 | $64.41 | $63.88 | $0.53 | 39,458.0 | +1.20% |
| Oct 17, 2025 | $63.71 | $63.01 | $0.70 | 45,250.0 | +0.76% |
| Oct 16, 2025 | $63.78 | $62.79 | $0.99 | 85,641.0 | -0.68% |
| Oct 15, 2025 | $63.90 | $62.94 | $0.96 | 71,113.0 | +0.51% |
| Oct 14, 2025 | $63.46 | $62.41 | $1.05 | 57,852.0 | +0.04% |
| Oct 13, 2025 | $63.32 | $62.90 | $0.42 | 54,580.0 | +1.19% |
| Oct 10, 2025 | $64.28 | $62.39 | $1.89 | 77,783.0 | -2.51% |
| Oct 09, 2025 | $64.42 | $63.92 | $0.50 | 41,373.0 | -0.33% |
| Oct 08, 2025 | $64.32 | $64.00 | $0.32 | 44,217.0 | +0.47% |
| Oct 07, 2025 | $64.37 | $63.84 | $0.53 | 71,881.0 | -0.53% |
State Street 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 State Street 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 State Street Spdr S P 500 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $65.64 | $65.08 | $0.5554 | 211,882.0 | +0.08% |
| Oct, 2025 | $66.40 | $62.39 | $4.01 | 1,502,369.0 | +2.78% |
| Sep, 2025 | $63.63 | $60.53 | $3.10 | 1,557,571.0 | +3.40% |
| Aug, 2025 | $61.91 | $58.99 | $2.92 | 2,046,392.0 | +2.29% |
| Jul, 2025 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| Jun, 2025 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| May, 2025 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| Apr, 2025 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| Mar, 2025 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| Feb, 2025 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| Jan, 2025 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
State Street 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 | 3,942,893.0 | -2.86% |
| 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% |
State Street 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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):