Get the Stockscreener App
67.13
0.34%
0.1909
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 January 09, 2026, is $67.13.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $67.32, occurred on January 07, 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 68.25% to $67.13 now.
- The 52-week high stock price for EFIV is $67.32, representing a 0.28% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for EFIV is $46.16, indicating a -31.23% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $67.12 | $67.00 | $0.12 | 1,472.0 | +0.24% |
| Jan 08, 2026 | $66.98 | $66.82 | $0.157 | 55,875.0 | -0.05% |
| Jan 07, 2026 | $67.32 | $66.97 | $0.35 | 16,034.0 | -0.16% |
| Jan 06, 2026 | $67.09 | $66.76 | $0.3325 | 21,411.0 | +0.60% |
| Jan 05, 2026 | $66.85 | $66.65 | $0.2001 | 38,606.0 | +0.44% |
| Jan 02, 2026 | $66.68 | $66.11 | $0.57 | 28,297.0 | +0.36% |
| Dec 31, 2025 | $66.68 | $66.15 | $0.53 | 5,315.0 | -0.66% |
| Dec 30, 2025 | $66.75 | $66.59 | $0.1595 | 9,975.0 | -0.11% |
| Dec 29, 2025 | $66.73 | $66.47 | $0.26 | 48,344.0 | -0.27% |
| Dec 26, 2025 | $66.94 | $66.79 | $0.15 | 15,218.0 | +0.09% |
| Dec 24, 2025 | $66.85 | $66.56 | $0.29 | 13,682.0 | +0.32% |
| Dec 23, 2025 | $66.57 | $66.15 | $0.4167 | 17,744.0 | +0.47% |
| Dec 22, 2025 | $66.25 | $66.03 | $0.22 | 110,163.0 | +0.43% |
| Dec 19, 2025 | $66.00 | $65.60 | $0.40 | 24,233.0 | +0.80% |
| Dec 18, 2025 | $65.80 | $65.29 | $0.51 | 422,437.0 | +0.75% |
| Dec 17, 2025 | $65.67 | $64.95 | $0.72 | 21,821.0 | -1.08% |
| Dec 16, 2025 | $65.80 | $65.31 | $0.4913 | 29,093.0 | -0.29% |
| Dec 15, 2025 | $66.24 | $65.73 | $0.505 | 14,284.0 | -0.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $67.32 | $66.11 | $1.21 | 161,695.0 | +1.44% |
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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):