Skip to main content
State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
71.35
-0.23 (-0.33%)
Nov 13, 2026, 4:00 PM EST - Market closed

EFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202671.5371.5371.0871.3571.35-0.33%78,045
Nov 12, 202671.0272.1471.0271.5871.58-0.83%49,615
Nov 11, 202671.9072.4171.6672.1872.181.31%62,430
Nov 10, 202671.3271.3270.8571.2571.25-0.91%22,628
Nov 9, 202670.9272.0970.9271.9171.911.72%40,944
Nov 6, 202670.6771.2770.6770.6970.690.28%176,420
Nov 5, 202673.6473.6470.4970.4970.49-4.49%52,269
Nov 4, 202673.4573.9673.4573.8173.811.38%18,767
Nov 3, 202672.8073.0572.7472.8072.800.48%73,011
Nov 2, 202673.1173.6372.4372.4572.45-0.45%47,859
Oct 30, 202673.4173.4172.2872.7872.78-1.66%78,092
Oct 29, 202673.9474.0173.6574.0174.01-0.69%82,521
Oct 28, 202674.4174.5374.3574.5274.520.27%90,130
Oct 27, 202674.2274.4074.1874.3274.320.42%10,795
Oct 26, 202673.6174.1473.6174.0174.010.83%86,224
Oct 23, 202673.4473.7273.3773.4073.40-0.61%235,719
Oct 22, 202674.1574.2673.6773.8573.85-1.20%322,432
Oct 21, 202674.6474.8274.3474.7574.750.48%57,352
Oct 20, 202674.1574.6774.0474.3974.390.32%20,630
Oct 19, 202674.3674.5574.1574.1574.150.23%20,825
Oct 16, 202674.9074.9073.8973.9873.98-1.11%58,286
Oct 15, 202674.1274.9374.0774.8174.810.46%517,801
Oct 14, 202674.9175.0974.2374.4774.47-1.02%34,870
Oct 13, 202675.2375.4075.0175.2475.24-0.15%27,476
Oct 12, 202675.4275.4575.2375.3575.35-0.04%26,870
Oct 9, 202675.3175.5175.2575.3875.380.61%39,799
Oct 8, 202675.0875.2374.7274.9274.92-0.61%20,630
Oct 7, 202675.2975.4275.0975.3875.38-0.28%18,753
Oct 6, 202675.6975.8775.5875.5975.590.31%21,368
Oct 5, 202674.8075.4674.8075.3675.360.83%29,992
Oct 2, 202674.9575.0674.6574.7474.740.58%9,017
Oct 1, 202674.3474.3573.8174.3174.310.34%19,783
Sep 30, 202674.5274.7374.0474.0674.06-0.22%27,149
Sep 29, 202674.4974.4974.0474.2274.22-0.16%50,691
Sep 28, 202674.3874.5474.0874.3474.34-0.39%33,846
Sep 25, 202674.2274.6874.2274.6374.630.72%17,152
Sep 24, 202673.7574.1673.6774.1074.100.01%60,263
Sep 23, 202674.6874.6873.9974.1074.10-0.89%26,062
Sep 22, 202674.9074.9074.5974.7674.76-27,905
Sep 21, 202674.1074.8374.0874.7674.761.40%58,939
Sep 18, 202673.9473.9473.6473.9373.730.20%17,260
Sep 17, 202673.9674.0073.7373.7873.581.04%51,849
Sep 16, 202673.6973.7772.6473.0272.82-0.50%22,758
Sep 15, 202673.6973.7473.3573.3973.19-0.56%15,422
Sep 14, 202673.5174.0173.5173.8073.60-0.40%29,503
Sep 11, 202674.2374.3274.0874.1073.900.72%9,134
Sep 10, 202673.8073.8273.5473.5773.37-0.96%24,682
Sep 9, 202674.5674.5774.2674.2874.08-0.72%18,374
Sep 8, 202675.3275.3274.8274.8274.62-0.80%29,437
Sep 4, 202675.5275.6375.3575.4275.21-0.13%8,947