State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
67.08
+0.40 (0.60%)
At close: Jan 6, 2026, 4:00 PM EST
67.08
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 66.77 | 67.09 | 66.76 | 67.09 | - | 0.61% | 21,139 |
| Jan 5, 2026 | 66.67 | 66.85 | 66.65 | 66.68 | 66.68 | 0.44% | 38,702 |
| Jan 2, 2026 | 66.51 | 66.68 | 66.11 | 66.39 | 66.39 | 0.36% | 28,297 |
| Dec 31, 2025 | 66.68 | 66.68 | 66.15 | 66.15 | 66.15 | -0.66% | 5,350 |
| Dec 30, 2025 | 66.62 | 66.75 | 66.59 | 66.59 | 66.59 | -0.11% | 9,978 |
| Dec 29, 2025 | 66.61 | 66.73 | 66.47 | 66.66 | 66.66 | -0.27% | 48,451 |
| Dec 26, 2025 | 66.85 | 66.94 | 66.79 | 66.84 | 66.84 | 0.09% | 15,218 |
| Dec 24, 2025 | 66.56 | 66.85 | 66.56 | 66.78 | 66.78 | 0.32% | 13,673 |
| Dec 23, 2025 | 66.15 | 66.57 | 66.15 | 66.57 | 66.56 | 0.48% | 17,766 |
| Dec 22, 2025 | 66.16 | 66.25 | 66.03 | 66.25 | 66.25 | 0.42% | 110,206 |
| Dec 19, 2025 | 65.60 | 66.00 | 65.60 | 65.97 | 65.79 | 0.80% | 24,245 |
| Dec 18, 2025 | 65.46 | 65.80 | 65.29 | 65.45 | 65.27 | 0.75% | 422,437 |
| Dec 17, 2025 | 65.67 | 65.67 | 64.95 | 64.96 | 64.78 | -1.09% | 21,837 |
| Dec 16, 2025 | 65.80 | 65.80 | 65.31 | 65.67 | 65.50 | -0.29% | 29,296 |
| Dec 15, 2025 | 66.24 | 66.24 | 65.74 | 65.86 | 65.69 | -0.07% | 14,286 |
| Dec 12, 2025 | 66.45 | 66.45 | 65.75 | 65.91 | 65.73 | -0.72% | 18,905 |
| Dec 11, 2025 | 66.04 | 66.41 | 65.83 | 66.39 | 66.21 | 0.31% | 18,288 |
| Dec 10, 2025 | 65.80 | 66.27 | 65.71 | 66.18 | 66.00 | 0.41% | 24,466 |
| Dec 9, 2025 | 65.95 | 66.07 | 65.87 | 65.91 | 65.73 | -0.06% | 22,108 |
| Dec 8, 2025 | 66.21 | 66.21 | 65.82 | 65.95 | 65.77 | -0.32% | 23,821 |
| Dec 5, 2025 | 66.19 | 66.36 | 66.09 | 66.16 | 65.98 | 0.23% | 31,470 |
| Dec 4, 2025 | 66.24 | 66.24 | 65.78 | 66.01 | 65.83 | 0.06% | 26,801 |
| Dec 3, 2025 | 65.73 | 66.14 | 65.73 | 65.97 | 65.79 | 0.17% | 39,549 |
| Dec 2, 2025 | 65.80 | 65.94 | 65.70 | 65.86 | 65.68 | 0.34% | 14,887 |
| Dec 1, 2025 | 65.41 | 65.87 | 65.41 | 65.64 | 65.46 | -0.26% | 39,386 |
| Nov 28, 2025 | 65.69 | 65.81 | 65.65 | 65.81 | 65.63 | 0.30% | 25,277 |
| Nov 26, 2025 | 65.52 | 65.82 | 65.40 | 65.61 | 65.43 | 0.57% | 34,700 |
| Nov 25, 2025 | 64.60 | 65.32 | 64.46 | 65.24 | 65.06 | 0.93% | 46,718 |
| Nov 24, 2025 | 64.24 | 64.75 | 64.17 | 64.64 | 64.47 | 1.17% | 47,213 |
| Nov 21, 2025 | 63.42 | 64.41 | 63.30 | 63.89 | 63.72 | 1.25% | 12,267 |
| Nov 20, 2025 | 64.98 | 65.19 | 63.10 | 63.10 | 62.93 | -1.43% | 34,721 |
| Nov 19, 2025 | 63.85 | 64.52 | 63.74 | 64.02 | 63.84 | 0.32% | 30,177 |
| Nov 18, 2025 | 63.95 | 64.16 | 63.33 | 63.81 | 63.64 | -0.65% | 24,095 |
| Nov 17, 2025 | 64.73 | 65.07 | 64.05 | 64.23 | 64.06 | -1.00% | 24,069 |
| Nov 14, 2025 | 64.26 | 65.17 | 64.10 | 64.88 | 64.70 | 0.06% | 33,428 |
| Nov 13, 2025 | 65.54 | 65.54 | 64.76 | 64.84 | 64.66 | -1.37% | 5,221 |
| Nov 12, 2025 | 65.85 | 65.85 | 65.52 | 65.74 | 65.56 | 0.17% | 26,154 |
| Nov 11, 2025 | 65.24 | 65.72 | 65.24 | 65.63 | 65.45 | 0.26% | 12,191 |
| Nov 10, 2025 | 64.92 | 65.50 | 64.79 | 65.46 | 65.28 | 1.69% | 77,330 |
| Nov 7, 2025 | 64.06 | 64.37 | 63.56 | 64.37 | 64.20 | 0.06% | 52,807 |
| Nov 6, 2025 | 64.90 | 64.90 | 64.23 | 64.33 | 64.16 | -0.88% | 272,165 |
| Nov 5, 2025 | 64.78 | 65.35 | 64.75 | 64.90 | 64.72 | 0.14% | 99,865 |
| Nov 4, 2025 | 64.79 | 65.11 | 64.69 | 64.81 | 64.64 | -0.92% | 102,449 |
| Nov 3, 2025 | 65.64 | 65.64 | 65.09 | 65.41 | 65.23 | 0.08% | 106,056 |
| Oct 31, 2025 | 65.83 | 65.83 | 65.17 | 65.36 | 65.18 | -0.34% | 62,827 |
| Oct 30, 2025 | 65.82 | 66.01 | 65.55 | 65.58 | 65.40 | -0.73% | 50,323 |
| Oct 29, 2025 | 66.28 | 66.40 | 65.77 | 66.06 | 65.88 | 0.05% | 120,439 |
| Oct 28, 2025 | 66.05 | 66.17 | 65.76 | 66.03 | 65.85 | 0.38% | 49,355 |
| Oct 27, 2025 | 65.48 | 65.80 | 65.44 | 65.78 | 65.60 | 1.37% | 92,637 |
| Oct 24, 2025 | 64.86 | 65.04 | 64.80 | 64.89 | 64.71 | 0.90% | 65,327 |