State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
66.05
-0.53 (-0.80%)
At close: Mar 5, 2026, 4:00 PM EST
66.05
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.14 | 66.37 | 65.50 | 66.05 | 66.05 | -0.80% | 133,272 |
| Mar 4, 2026 | 66.37 | 66.74 | 66.32 | 66.58 | 66.58 | 0.45% | 80,853 |
| Mar 3, 2026 | 65.78 | 66.46 | 65.39 | 66.28 | 66.28 | -0.88% | 77,224 |
| Mar 2, 2026 | 66.12 | 67.10 | 66.12 | 66.87 | 66.87 | 0.27% | 35,072 |
| Feb 27, 2026 | 66.58 | 66.82 | 66.55 | 66.69 | 66.69 | -0.83% | 13,117 |
| Feb 26, 2026 | 67.83 | 67.83 | 67.00 | 67.25 | 67.25 | -0.78% | 16,791 |
| Feb 25, 2026 | 67.42 | 67.81 | 67.42 | 67.78 | 67.78 | 0.82% | 14,634 |
| Feb 24, 2026 | 66.74 | 67.32 | 66.73 | 67.23 | 67.23 | 0.76% | 28,564 |
| Feb 23, 2026 | 67.24 | 67.26 | 66.61 | 66.72 | 66.72 | -0.80% | 50,301 |
| Feb 20, 2026 | 66.49 | 67.26 | 66.49 | 67.26 | 67.26 | 0.84% | 10,419 |
| Feb 19, 2026 | 66.79 | 66.84 | 66.51 | 66.70 | 66.70 | -0.42% | 30,513 |
| Feb 18, 2026 | 66.78 | 67.17 | 66.74 | 66.98 | 66.98 | 0.62% | 35,519 |
| Feb 17, 2026 | 66.37 | 66.78 | 65.97 | 66.57 | 66.57 | 0.17% | 22,269 |
| Feb 13, 2026 | 66.64 | 66.89 | 66.32 | 66.46 | 66.46 | -0.23% | 22,140 |
| Feb 12, 2026 | 67.85 | 67.89 | 66.50 | 66.61 | 66.61 | -1.48% | 26,045 |
| Feb 11, 2026 | 68.02 | 68.11 | 67.48 | 67.61 | 67.61 | 0.13% | 21,841 |
| Feb 10, 2026 | 67.95 | 67.95 | 67.52 | 67.52 | 67.52 | -0.56% | 57,165 |
| Feb 9, 2026 | 67.52 | 68.02 | 67.52 | 67.90 | 67.90 | 0.38% | 85,757 |
| Feb 6, 2026 | 66.76 | 67.78 | 66.76 | 67.64 | 67.64 | 2.08% | 41,236 |
| Feb 5, 2026 | 66.50 | 66.68 | 66.08 | 66.26 | 66.26 | -1.24% | 33,240 |
| Feb 4, 2026 | 67.34 | 67.41 | 66.80 | 67.09 | 67.09 | -0.07% | 189,140 |
| Feb 3, 2026 | 67.76 | 67.78 | 66.82 | 67.14 | 67.14 | -0.92% | 31,325 |
| Feb 2, 2026 | 67.14 | 67.88 | 67.14 | 67.76 | 67.76 | 0.61% | 40,969 |
| Jan 30, 2026 | 67.35 | 67.51 | 66.98 | 67.35 | 67.35 | -0.44% | 24,027 |
| Jan 29, 2026 | 67.71 | 67.71 | 66.70 | 67.65 | 67.65 | -0.07% | 22,998 |
| Jan 28, 2026 | 67.78 | 67.79 | 67.56 | 67.70 | 67.70 | 0.13% | 17,935 |
| Jan 27, 2026 | 67.56 | 67.74 | 67.51 | 67.61 | 67.61 | 0.37% | 102,841 |
| Jan 26, 2026 | 67.04 | 67.45 | 67.04 | 67.36 | 67.36 | 0.70% | 98,633 |
| Jan 23, 2026 | 66.85 | 67.06 | 66.75 | 66.89 | 66.89 | - | 357,003 |
| Jan 22, 2026 | 66.87 | 67.08 | 66.73 | 66.89 | 66.89 | 0.59% | 19,483 |
| Jan 21, 2026 | 65.84 | 66.83 | 65.84 | 66.50 | 66.50 | 1.37% | 37,171 |
| Jan 20, 2026 | 65.99 | 66.22 | 65.57 | 65.60 | 65.60 | -1.98% | 26,519 |
| Jan 16, 2026 | 67.03 | 67.10 | 66.92 | 66.92 | 66.92 | -0.09% | 7,641 |
| Jan 15, 2026 | 67.20 | 67.26 | 66.98 | 66.98 | 66.98 | 0.15% | 18,374 |
| Jan 14, 2026 | 66.80 | 66.88 | 66.45 | 66.88 | 66.88 | -0.34% | 19,401 |
| Jan 13, 2026 | 67.24 | 67.29 | 66.89 | 67.11 | 67.11 | -0.19% | 25,664 |
| Jan 12, 2026 | 66.93 | 67.29 | 66.93 | 67.24 | 67.24 | -0.06% | 29,708 |
| Jan 9, 2026 | 67.00 | 67.37 | 67.00 | 67.28 | 67.28 | 0.50% | 46,966 |
| Jan 8, 2026 | 66.91 | 66.98 | 66.82 | 66.94 | 66.94 | -0.05% | 56,175 |
| Jan 7, 2026 | 67.24 | 67.32 | 66.97 | 66.97 | 66.97 | -0.16% | 16,033 |
| Jan 6, 2026 | 66.77 | 67.09 | 66.76 | 67.08 | 67.08 | 0.60% | 21,613 |
| 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 |
| Oct 23, 2025 | 64.20 | 64.46 | 64.11 | 64.31 | 64.14 | 0.37% | 41,155 |
| Oct 22, 2025 | 64.45 | 64.45 | 63.71 | 64.07 | 63.90 | -0.37% | 26,648 |
| Oct 21, 2025 | 64.33 | 64.42 | 64.19 | 64.31 | 64.14 | -0.02% | 61,189 |
| Oct 20, 2025 | 63.88 | 64.41 | 63.88 | 64.32 | 64.15 | 1.20% | 39,458 |
| Oct 17, 2025 | 63.01 | 63.71 | 63.01 | 63.56 | 63.39 | 0.76% | 45,250 |
| Oct 16, 2025 | 63.71 | 63.78 | 62.79 | 63.08 | 62.91 | -0.68% | 85,718 |
| Oct 15, 2025 | 63.70 | 63.90 | 62.94 | 63.51 | 63.34 | 0.51% | 71,114 |
| Oct 14, 2025 | 62.68 | 63.46 | 62.41 | 63.19 | 63.01 | 0.04% | 57,855 |
| Oct 13, 2025 | 63.10 | 63.32 | 62.90 | 63.16 | 62.99 | 1.19% | 54,580 |
| Oct 10, 2025 | 64.20 | 64.28 | 62.39 | 62.42 | 62.25 | -2.51% | 77,825 |