State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
74.81
+0.34 (0.46%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 74.20 | 74.91 | 74.20 | 74.81 | 74.81 | 0.46% | 517,857 |
| Oct 14, 2026 | 74.91 | 75.09 | 74.23 | 74.47 | 74.47 | -1.02% | 34,870 |
| Oct 13, 2026 | 75.23 | 75.40 | 75.01 | 75.24 | 75.24 | -0.15% | 27,476 |
| Oct 12, 2026 | 75.42 | 75.45 | 75.23 | 75.35 | 75.35 | -0.04% | 26,870 |
| Oct 9, 2026 | 75.31 | 75.51 | 75.25 | 75.38 | 75.38 | 0.61% | 39,799 |
| Oct 8, 2026 | 75.08 | 75.23 | 74.72 | 74.92 | 74.92 | -0.61% | 20,630 |
| Oct 7, 2026 | 75.29 | 75.42 | 75.09 | 75.38 | 75.38 | -0.28% | 18,753 |
| Oct 6, 2026 | 75.69 | 75.87 | 75.58 | 75.59 | 75.59 | 0.31% | 21,368 |
| Oct 5, 2026 | 74.80 | 75.46 | 74.80 | 75.36 | 75.36 | 0.83% | 29,992 |
| Oct 2, 2026 | 74.95 | 75.06 | 74.65 | 74.74 | 74.74 | 0.58% | 9,017 |
| Oct 1, 2026 | 74.34 | 74.35 | 73.81 | 74.31 | 74.31 | 0.34% | 19,783 |
| Sep 30, 2026 | 74.52 | 74.73 | 74.04 | 74.06 | 74.06 | -0.22% | 27,149 |
| Sep 29, 2026 | 74.49 | 74.49 | 74.04 | 74.22 | 74.22 | -0.16% | 50,691 |
| Sep 28, 2026 | 74.38 | 74.54 | 74.08 | 74.34 | 74.34 | -0.39% | 33,846 |
| Sep 25, 2026 | 74.22 | 74.68 | 74.22 | 74.63 | 74.63 | 0.72% | 17,152 |
| Sep 24, 2026 | 73.75 | 74.16 | 73.67 | 74.10 | 74.10 | 0.01% | 60,263 |
| Sep 23, 2026 | 74.68 | 74.68 | 73.99 | 74.10 | 74.10 | -0.89% | 26,062 |
| Sep 22, 2026 | 74.90 | 74.90 | 74.59 | 74.76 | 74.76 | - | 27,905 |
| Sep 21, 2026 | 74.10 | 74.83 | 74.08 | 74.76 | 74.76 | 1.40% | 58,939 |
| Sep 18, 2026 | 73.94 | 73.94 | 73.64 | 73.93 | 73.73 | 0.20% | 17,260 |
| Sep 17, 2026 | 73.96 | 74.00 | 73.73 | 73.78 | 73.58 | 1.04% | 51,849 |
| Sep 16, 2026 | 73.69 | 73.77 | 72.64 | 73.02 | 72.82 | -0.50% | 22,758 |
| Sep 15, 2026 | 73.69 | 73.74 | 73.35 | 73.39 | 73.19 | -0.56% | 15,422 |
| Sep 14, 2026 | 73.51 | 74.01 | 73.51 | 73.80 | 73.60 | -0.40% | 29,503 |
| Sep 11, 2026 | 74.23 | 74.32 | 74.08 | 74.10 | 73.90 | 0.72% | 9,134 |
| Sep 10, 2026 | 73.80 | 73.82 | 73.54 | 73.57 | 73.37 | -0.96% | 24,682 |
| Sep 9, 2026 | 74.56 | 74.57 | 74.26 | 74.28 | 74.08 | -0.72% | 18,374 |
| Sep 8, 2026 | 75.32 | 75.32 | 74.82 | 74.82 | 74.62 | -0.80% | 29,437 |
| Sep 4, 2026 | 75.52 | 75.63 | 75.35 | 75.42 | 75.21 | -0.13% | 8,947 |
| Sep 3, 2026 | 75.15 | 75.60 | 74.96 | 75.52 | 75.31 | 1.07% | 23,020 |
| Sep 2, 2026 | 74.32 | 74.83 | 74.22 | 74.72 | 74.52 | 0.69% | 115,600 |
| Sep 1, 2026 | 74.51 | 74.57 | 74.12 | 74.21 | 74.01 | -1.03% | 31,861 |
| Aug 31, 2026 | 75.05 | 75.06 | 74.82 | 74.98 | 74.78 | -0.29% | 43,326 |
| Aug 28, 2026 | 75.60 | 75.76 | 75.15 | 75.20 | 75.00 | -0.62% | 12,006 |
| Aug 27, 2026 | 75.44 | 75.75 | 75.26 | 75.67 | 75.46 | 0.99% | 76,777 |
| Aug 26, 2026 | 74.85 | 75.09 | 74.85 | 74.93 | 74.73 | -0.24% | 23,090 |
| Aug 25, 2026 | 75.02 | 75.12 | 74.83 | 75.11 | 74.91 | 0.37% | 60,427 |
| Aug 24, 2026 | 74.99 | 74.99 | 74.65 | 74.83 | 74.63 | -0.31% | 14,319 |
| Aug 21, 2026 | 75.02 | 75.15 | 74.91 | 75.06 | 74.86 | 0.48% | 29,264 |
| Aug 20, 2026 | 74.86 | 75.09 | 74.69 | 74.70 | 74.50 | -0.74% | 25,127 |
| Aug 19, 2026 | 75.53 | 75.56 | 75.23 | 75.26 | 75.06 | 0.15% | 11,669 |
| Aug 18, 2026 | 75.33 | 75.42 | 75.15 | 75.15 | 74.95 | -0.79% | 19,326 |
| Aug 17, 2026 | 76.02 | 76.10 | 75.75 | 75.75 | 75.54 | -0.41% | 13,287 |
| Aug 14, 2026 | 76.24 | 76.24 | 75.95 | 76.06 | 75.85 | -0.08% | 53,184 |
| Aug 13, 2026 | 75.85 | 76.28 | 75.85 | 76.12 | 75.91 | 0.62% | 17,121 |
| Aug 12, 2026 | 75.60 | 75.75 | 75.47 | 75.65 | 75.44 | 0.68% | 23,743 |
| Aug 11, 2026 | 75.54 | 75.54 | 75.05 | 75.14 | 74.94 | -0.24% | 21,896 |
| Aug 10, 2026 | 75.37 | 75.52 | 75.24 | 75.32 | 75.11 | -0.12% | 15,322 |
| Aug 7, 2026 | 75.30 | 75.44 | 75.19 | 75.41 | 75.20 | 0.49% | 17,101 |
| Aug 6, 2026 | 75.17 | 75.34 | 74.94 | 75.04 | 74.84 | -0.13% | 22,588 |