State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
73.02
-0.37 (-0.50%)
At close: Sep 16, 2026, 4:00 PM EDT
73.02
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:15 PM EDT
EFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 73.69 | 73.74 | 73.35 | 73.39 | 73.39 | -0.56% | 15,422 |
| Sep 14, 2026 | 73.51 | 74.01 | 73.51 | 73.80 | 73.80 | -0.40% | 29,467 |
| Sep 11, 2026 | 74.23 | 74.32 | 74.08 | 74.10 | 74.10 | 0.72% | 9,132 |
| Sep 10, 2026 | 73.80 | 73.82 | 73.54 | 73.57 | 73.57 | -0.96% | 24,680 |
| Sep 9, 2026 | 74.56 | 74.57 | 74.26 | 74.28 | 74.28 | -0.72% | 18,372 |
| Sep 8, 2026 | 75.32 | 75.32 | 74.82 | 74.82 | 74.82 | -0.80% | 29,435 |
| Sep 4, 2026 | 75.52 | 75.63 | 75.35 | 75.42 | 75.42 | -0.13% | 8,947 |
| Sep 3, 2026 | 75.15 | 75.60 | 74.96 | 75.52 | 75.52 | 1.07% | 23,020 |
| Sep 2, 2026 | 74.32 | 74.83 | 74.22 | 74.72 | 74.72 | 0.69% | 115,600 |
| Sep 1, 2026 | 74.51 | 74.57 | 74.12 | 74.21 | 74.21 | -1.03% | 31,861 |
| Aug 31, 2026 | 75.05 | 75.06 | 74.82 | 74.98 | 74.98 | -0.29% | 43,326 |
| Aug 28, 2026 | 75.60 | 75.76 | 75.15 | 75.20 | 75.20 | -0.62% | 12,006 |
| Aug 27, 2026 | 75.44 | 75.75 | 75.26 | 75.67 | 75.67 | 0.99% | 76,777 |
| Aug 26, 2026 | 74.85 | 75.09 | 74.85 | 74.93 | 74.93 | -0.24% | 23,090 |
| Aug 25, 2026 | 75.02 | 75.12 | 74.83 | 75.11 | 75.11 | 0.37% | 60,427 |
| Aug 24, 2026 | 74.99 | 74.99 | 74.65 | 74.83 | 74.83 | -0.31% | 14,319 |
| Aug 21, 2026 | 75.02 | 75.15 | 74.91 | 75.06 | 75.06 | 0.48% | 29,264 |
| Aug 20, 2026 | 74.86 | 75.09 | 74.69 | 74.70 | 74.70 | -0.74% | 25,127 |
| Aug 19, 2026 | 75.53 | 75.56 | 75.23 | 75.26 | 75.26 | 0.15% | 11,669 |
| Aug 18, 2026 | 75.33 | 75.42 | 75.15 | 75.15 | 75.15 | -0.79% | 19,326 |
| Aug 17, 2026 | 76.02 | 76.10 | 75.75 | 75.75 | 75.75 | -0.41% | 13,287 |
| Aug 14, 2026 | 76.24 | 76.24 | 75.95 | 76.06 | 76.06 | -0.08% | 53,184 |
| Aug 13, 2026 | 75.85 | 76.28 | 75.85 | 76.12 | 76.12 | 0.62% | 17,121 |
| Aug 12, 2026 | 75.60 | 75.75 | 75.47 | 75.65 | 75.65 | 0.68% | 23,743 |
| Aug 11, 2026 | 75.54 | 75.54 | 75.05 | 75.14 | 75.14 | -0.24% | 21,896 |
| Aug 10, 2026 | 75.37 | 75.52 | 75.24 | 75.32 | 75.32 | -0.12% | 15,322 |
| Aug 7, 2026 | 75.30 | 75.44 | 75.19 | 75.41 | 75.41 | 0.49% | 17,101 |
| Aug 6, 2026 | 75.17 | 75.34 | 74.94 | 75.04 | 75.04 | -0.13% | 22,588 |
| Aug 5, 2026 | 75.73 | 75.92 | 75.09 | 75.14 | 75.14 | 0.08% | 40,277 |
| Aug 4, 2026 | 74.20 | 75.30 | 74.13 | 75.08 | 75.08 | 1.68% | 54,770 |
| Aug 3, 2026 | 72.88 | 73.92 | 72.88 | 73.84 | 73.84 | 1.57% | 39,768 |
| Jul 31, 2026 | 72.51 | 72.90 | 71.86 | 72.70 | 72.70 | 1.10% | 49,581 |
| Jul 30, 2026 | 71.46 | 72.01 | 71.32 | 71.91 | 71.91 | 2.26% | 18,312 |
| Jul 29, 2026 | 71.22 | 71.49 | 70.31 | 70.32 | 70.32 | -1.53% | 21,289 |
| Jul 28, 2026 | 71.07 | 71.57 | 71.00 | 71.41 | 71.41 | 0.37% | 19,606 |
| Jul 27, 2026 | 71.89 | 71.97 | 70.90 | 71.15 | 71.15 | -0.20% | 132,983 |
| Jul 24, 2026 | 71.38 | 71.79 | 71.20 | 71.29 | 71.29 | -0.10% | 16,950 |
| Jul 23, 2026 | 71.36 | 71.64 | 71.13 | 71.36 | 71.36 | -0.96% | 22,247 |
| Jul 22, 2026 | 72.15 | 72.46 | 72.05 | 72.05 | 72.05 | -0.17% | 16,963 |
| Jul 21, 2026 | 72.04 | 72.23 | 71.85 | 72.17 | 72.17 | 0.84% | 29,690 |
| Jul 20, 2026 | 72.02 | 72.18 | 71.53 | 71.57 | 71.57 | -0.07% | 25,574 |
| Jul 17, 2026 | 71.47 | 72.02 | 71.38 | 71.62 | 71.62 | -1.15% | 12,327 |
| Jul 16, 2026 | 72.70 | 72.81 | 72.19 | 72.45 | 72.45 | -0.45% | 1,169,376 |
| Jul 15, 2026 | 72.89 | 72.89 | 72.29 | 72.78 | 72.78 | -0.03% | 14,053 |
| Jul 14, 2026 | 72.46 | 72.84 | 72.46 | 72.80 | 72.80 | 0.71% | 163,239 |
| Jul 13, 2026 | 72.62 | 72.67 | 72.22 | 72.29 | 72.29 | -0.74% | 21,025 |
| Jul 10, 2026 | 72.41 | 72.83 | 72.41 | 72.83 | 72.83 | 0.57% | 6,329 |
| Jul 9, 2026 | 72.37 | 72.53 | 72.15 | 72.42 | 72.42 | 0.51% | 29,372 |
| Jul 8, 2026 | 71.74 | 72.09 | 71.42 | 72.05 | 72.05 | -0.26% | 22,976 |
| Jul 7, 2026 | 72.35 | 72.44 | 71.97 | 72.24 | 72.24 | -0.43% | 18,441 |