Get the Stockscreener App
74.63
0.72%
0.53
After Hours:
74.63
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 September 25, 2026, is $74.63.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $76.28, occurred on August 13, 2026.
- 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 87.04% to $74.63 now.
- The 52-week high stock price for EFIV is $76.28, representing a 2.21% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for EFIV is $61.09, indicating a -18.14% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $74.68 | $74.22 | $0.46 | 17,152.0 | +0.72% |
| Sep 24, 2026 | $74.16 | $73.67 | $0.49 | 60,353.0 | +0.01% |
| Sep 23, 2026 | $74.68 | $73.99 | $0.69 | 26,062.0 | -0.89% |
| Sep 22, 2026 | $74.90 | $74.59 | $0.31 | 27,905.0 | +0.00% |
| Sep 21, 2026 | $74.83 | $74.08 | $0.75 | 58,937.0 | +1.12% |
| Sep 18, 2026 | $73.94 | $73.64 | $0.30 | 17,248.0 | +0.20% |
| Sep 17, 2026 | $74.00 | $73.73 | $0.2674 | 51,849.0 | +1.04% |
| Sep 16, 2026 | $73.77 | $72.64 | $1.13 | 22,742.0 | -0.50% |
| Sep 15, 2026 | $73.74 | $73.34 | $0.395 | 15,422.0 | -0.56% |
| Sep 14, 2026 | $74.01 | $73.51 | $0.5007 | 29,480.0 | -0.40% |
| Sep 11, 2026 | $74.32 | $74.08 | $0.2364 | 9,132.0 | +0.72% |
| Sep 10, 2026 | $73.82 | $73.54 | $0.28 | 24,680.0 | -0.96% |
| Sep 09, 2026 | $74.57 | $74.26 | $0.3104 | 18,372.0 | -0.72% |
| Sep 08, 2026 | $75.32 | $74.82 | $0.50 | 29,435.0 | -0.80% |
| Sep 04, 2026 | $75.63 | $75.35 | $0.28 | 8,938.0 | -0.13% |
| Sep 03, 2026 | $75.60 | $74.96 | $0.64 | 23,011.0 | +1.07% |
| Sep 02, 2026 | $74.83 | $74.22 | $0.61 | 115,598.0 | +0.69% |
| Sep 01, 2026 | $74.57 | $74.12 | $0.4496 | 31,860.0 | -1.03% |
| Aug 31, 2026 | $75.06 | $74.82 | $0.2408 | 43,325.0 | -0.29% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $75.63 | $72.64 | $2.99 | 605,328.0 | -0.47% |
| Aug, 2026 | $76.28 | $72.88 | $3.40 | 634,071.0 | +3.21% |
| Jul, 2026 | $72.94 | $70.31 | $2.63 | 1,874,527.0 | -0.38% |
| Jun, 2026 | $73.74 | $70.34 | $3.40 | 671,585.0 | +0.43% |
| May, 2026 | $72.88 | $69.11 | $3.77 | 632,445.0 | +4.29% |
| Apr, 2026 | $69.69 | $62.72 | $6.97 | 727,352.0 | +10.39% |
| Mar, 2026 | $67.10 | $61.09 | $6.00 | 1,413,675.0 | -5.41% |
| Feb, 2026 | $68.11 | $65.97 | $2.14 | 770,837.0 | -0.98% |
| Jan, 2026 | $67.79 | $65.57 | $2.22 | 1,013,379.0 | +1.81% |
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.94 | $64.95 | $1.99 | 986,179.0 | +1.19% |
| Nov, 2025 | $65.85 | $63.10 | $2.75 | 1,066,202.0 | +0.69% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):