Get the Stockscreener App
71.04
1.73%
1.21
After Hours:
71.05
0.010
+0.01%
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 May 06, 2026, is $71.04.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $69.93, occurred on May 01, 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 78.05% to $71.04 now.
- The 52-week high stock price for EFIV is $69.93, representing a -1.56% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for EFIV is $52.75, indicating a -25.75% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $71.08 | $70.40 | $0.675 | 132,013.0 | +1.73% |
| May 05, 2026 | $69.90 | $69.71 | $0.1899 | 40,010.0 | +0.75% |
| May 04, 2026 | $69.69 | $69.11 | $0.575 | 21,093.0 | -0.36% |
| May 01, 2026 | $69.93 | $69.51 | $0.42 | 62,047.0 | -0.10% |
| Apr 30, 2026 | $69.69 | $68.91 | $0.775 | 35,567.0 | +0.79% |
| Apr 29, 2026 | $69.21 | $68.87 | $0.34 | 52,372.0 | -0.06% |
| Apr 28, 2026 | $69.18 | $68.92 | $0.26 | 19,458.0 | -0.33% |
| Apr 27, 2026 | $69.39 | $68.90 | $0.49 | 29,789.0 | +0.48% |
| Apr 24, 2026 | $69.04 | $68.58 | $0.46 | 39,477.0 | +0.93% |
| Apr 23, 2026 | $68.65 | $67.88 | $0.77 | 192,639.0 | -0.53% |
| Apr 22, 2026 | $68.76 | $68.53 | $0.2305 | 15,356.0 | +0.82% |
| Apr 21, 2026 | $68.90 | $68.18 | $0.72 | 39,178.0 | -0.67% |
| Apr 20, 2026 | $68.74 | $68.48 | $0.2567 | 42,478.0 | -0.17% |
| Apr 17, 2026 | $68.92 | $68.27 | $0.65 | 22,000.0 | +1.37% |
| Apr 16, 2026 | $67.94 | $67.64 | $0.30 | 24,360.0 | +0.09% |
| Apr 15, 2026 | $67.80 | $67.22 | $0.58 | 14,112.0 | +0.85% |
| Apr 14, 2026 | $67.24 | $66.58 | $0.66 | 25,932.0 | +1.27% |
| Apr 13, 2026 | $66.40 | $65.54 | $0.86 | 19,726.0 | +0.84% |
| Apr 10, 2026 | $66.17 | $65.77 | $0.40 | 29,978.0 | -0.32% |
| Apr 09, 2026 | $66.10 | $65.50 | $0.60 | 12,607.0 | +0.53% |
| Apr 08, 2026 | $65.69 | $65.30 | $0.39 | 15,623.0 | +2.66% |
| Apr 07, 2026 | $63.99 | $63.31 | $0.68 | 25,216.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $71.08 | $69.11 | $1.97 | 387,176.0 | +2.02% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):