Get the Stockscreener App
65.91
0.72%
-0.477
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 December 12, 2025, is $65.91.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $66.45, occurred on December 12, 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 65.19% to $65.91 now.
- The 52-week high stock price for EFIV is $66.45, representing a 0.82% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for EFIV is $46.16, indicating a -29.96% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $66.45 | $65.75 | $0.70 | 18,803.0 | -0.72% |
| Dec 11, 2025 | $66.41 | $65.83 | $0.5799 | 18,288.0 | +0.31% |
| Dec 10, 2025 | $66.27 | $65.71 | $0.56 | 24,466.0 | +0.41% |
| Dec 09, 2025 | $66.07 | $65.87 | $0.1997 | 22,105.0 | -0.06% |
| Dec 08, 2025 | $66.21 | $65.81 | $0.395 | 23,821.0 | -0.32% |
| Dec 05, 2025 | $66.36 | $66.09 | $0.2699 | 31,150.0 | +0.23% |
| Dec 04, 2025 | $66.24 | $65.78 | $0.46 | 26,799.0 | +0.06% |
| Dec 03, 2025 | $66.14 | $65.73 | $0.41 | 39,549.0 | +0.17% |
| Dec 02, 2025 | $65.94 | $65.70 | $0.2399 | 14,887.0 | +0.34% |
| Dec 01, 2025 | $65.87 | $65.41 | $0.46 | 39,317.0 | -0.26% |
| Nov 28, 2025 | $65.81 | $65.65 | $0.16 | 25,277.0 | +0.30% |
| Nov 26, 2025 | $65.82 | $65.40 | $0.42 | 34,694.0 | +0.57% |
| Nov 25, 2025 | $65.31 | $64.46 | $0.8547 | 46,613.0 | +0.93% |
| Nov 24, 2025 | $64.75 | $64.17 | $0.5848 | 47,213.0 | +1.17% |
| Nov 21, 2025 | $64.41 | $63.30 | $1.11 | 12,262.0 | +1.25% |
| Nov 20, 2025 | $65.19 | $63.10 | $2.09 | 34,719.0 | -1.43% |
| Nov 19, 2025 | $64.52 | $63.74 | $0.777 | 30,077.0 | +0.32% |
| Nov 18, 2025 | $64.16 | $63.33 | $0.8337 | 24,094.0 | -0.65% |
| Nov 17, 2025 | $65.07 | $64.05 | $1.02 | 24,050.0 | -1.00% |
| Nov 14, 2025 | $65.17 | $64.10 | $1.08 | 33,428.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $66.45 | $65.41 | $1.04 | 277,988.0 | +0.15% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):