State Street SPDR S&P 500 ESG ETF (EFIV)
NYSEARCA: EFIV · Real-Time Price · USD
69.13
-0.23 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
69.13
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.09 | 69.18 | 68.92 | 69.13 | 69.13 | -0.33% | 19,458 |
| Apr 27, 2026 | 68.90 | 69.39 | 68.90 | 69.36 | 69.36 | 0.48% | 29,789 |
| Apr 24, 2026 | 68.60 | 69.04 | 68.58 | 69.03 | 69.03 | 0.93% | 39,477 |
| Apr 23, 2026 | 68.65 | 68.65 | 67.88 | 68.40 | 68.39 | -0.53% | 192,670 |
| Apr 22, 2026 | 68.65 | 68.76 | 68.53 | 68.76 | 68.76 | 0.82% | 15,356 |
| Apr 21, 2026 | 68.78 | 68.90 | 68.18 | 68.20 | 68.20 | -0.67% | 39,178 |
| Apr 20, 2026 | 68.61 | 68.74 | 68.48 | 68.66 | 68.66 | -0.17% | 42,478 |
| Apr 17, 2026 | 68.27 | 68.92 | 68.27 | 68.78 | 68.78 | 1.37% | 21,990 |
| Apr 16, 2026 | 67.86 | 67.94 | 67.64 | 67.85 | 67.85 | 0.09% | 24,360 |
| Apr 15, 2026 | 67.28 | 67.80 | 67.22 | 67.79 | 67.79 | 0.85% | 14,112 |
| Apr 14, 2026 | 66.58 | 67.24 | 66.58 | 67.22 | 67.22 | 1.27% | 25,938 |
| Apr 13, 2026 | 65.64 | 66.40 | 65.54 | 66.38 | 66.38 | 0.84% | 19,735 |
| Apr 10, 2026 | 66.17 | 66.17 | 65.77 | 65.83 | 65.83 | -0.32% | 29,978 |
| Apr 9, 2026 | 65.55 | 66.10 | 65.50 | 66.04 | 66.04 | 0.53% | 12,653 |
| Apr 8, 2026 | 65.60 | 65.69 | 65.30 | 65.69 | 65.69 | 2.66% | 15,623 |
| Apr 7, 2026 | 63.82 | 63.99 | 63.31 | 63.99 | 63.99 | -0.06% | 25,416 |
| Apr 6, 2026 | 63.71 | 64.06 | 63.69 | 64.03 | 64.03 | 0.52% | 14,430 |
| Apr 2, 2026 | 62.87 | 63.73 | 62.72 | 63.70 | 63.70 | 0.17% | 21,523 |
| Apr 1, 2026 | 63.46 | 63.94 | 63.46 | 63.59 | 63.59 | 0.81% | 35,549 |
| Mar 31, 2026 | 61.95 | 63.17 | 61.95 | 63.08 | 63.08 | 2.85% | 19,509 |
| Mar 30, 2026 | 62.03 | 62.03 | 61.10 | 61.33 | 61.33 | -0.26% | 15,062 |
| Mar 27, 2026 | 62.27 | 62.27 | 61.41 | 61.49 | 61.49 | -1.63% | 169,699 |
| Mar 26, 2026 | 63.19 | 63.37 | 62.49 | 62.51 | 62.51 | -1.68% | 230,855 |
| Mar 25, 2026 | 63.80 | 63.92 | 63.37 | 63.58 | 63.58 | 0.41% | 232,134 |
| Mar 24, 2026 | 63.14 | 63.67 | 63.10 | 63.32 | 63.32 | -0.35% | 52,645 |
| Mar 23, 2026 | 63.84 | 64.16 | 63.48 | 63.54 | 63.54 | 0.70% | 19,152 |
| Mar 20, 2026 | 63.90 | 63.90 | 62.75 | 63.10 | 62.94 | -1.41% | 12,907 |
| Mar 19, 2026 | 63.68 | 64.22 | 63.65 | 64.00 | 63.83 | -0.28% | 11,789 |
| Mar 18, 2026 | 64.85 | 64.89 | 64.15 | 64.18 | 64.01 | -1.37% | 22,436 |
| Mar 17, 2026 | 65.23 | 65.41 | 65.07 | 65.07 | 64.90 | 0.28% | 26,060 |
| Mar 16, 2026 | 64.83 | 65.01 | 64.78 | 64.89 | 64.72 | 1.07% | 8,459 |
| Mar 13, 2026 | 64.90 | 65.17 | 64.17 | 64.20 | 64.03 | -0.69% | 17,801 |
| Mar 12, 2026 | 65.17 | 65.17 | 64.64 | 64.64 | 64.48 | -1.49% | 111,763 |
| Mar 11, 2026 | 65.67 | 65.76 | 65.37 | 65.62 | 65.45 | -0.08% | 14,403 |
| Mar 10, 2026 | 65.62 | 66.19 | 65.42 | 65.67 | 65.50 | - | 50,166 |
| Mar 9, 2026 | 64.53 | 65.79 | 64.20 | 65.67 | 65.50 | 0.83% | 50,729 |
| Mar 6, 2026 | 65.25 | 65.39 | 64.93 | 65.13 | 64.96 | -1.39% | 22,398 |
| Mar 5, 2026 | 66.14 | 66.37 | 65.50 | 66.05 | 65.88 | -0.80% | 133,322 |
| Mar 4, 2026 | 66.37 | 66.74 | 66.32 | 66.58 | 66.41 | 0.45% | 80,865 |
| Mar 3, 2026 | 65.78 | 66.46 | 65.39 | 66.28 | 66.11 | -0.88% | 77,224 |
| Mar 2, 2026 | 66.12 | 67.10 | 66.12 | 66.87 | 66.70 | 0.27% | 35,072 |
| Feb 27, 2026 | 66.58 | 66.82 | 66.55 | 66.69 | 66.52 | -0.83% | 13,117 |
| Feb 26, 2026 | 67.83 | 67.83 | 67.00 | 67.25 | 67.08 | -0.78% | 16,795 |
| Feb 25, 2026 | 67.42 | 67.81 | 67.42 | 67.78 | 67.60 | 0.82% | 14,637 |
| Feb 24, 2026 | 66.74 | 67.32 | 66.73 | 67.23 | 67.05 | 0.76% | 28,564 |
| Feb 23, 2026 | 67.24 | 67.26 | 66.61 | 66.72 | 66.55 | -0.80% | 50,301 |
| Feb 20, 2026 | 66.49 | 67.26 | 66.49 | 67.26 | 67.09 | 0.84% | 10,419 |
| Feb 19, 2026 | 66.79 | 66.84 | 66.51 | 66.70 | 66.53 | -0.42% | 30,514 |
| Feb 18, 2026 | 66.78 | 67.17 | 66.74 | 66.98 | 66.81 | 0.62% | 35,519 |
| Feb 17, 2026 | 66.37 | 66.78 | 65.97 | 66.57 | 66.40 | 0.17% | 22,284 |
| Feb 13, 2026 | 66.64 | 66.89 | 66.32 | 66.46 | 66.29 | -0.23% | 22,147 |
| Feb 12, 2026 | 67.85 | 67.89 | 66.50 | 66.61 | 66.44 | -1.48% | 26,046 |
| Feb 11, 2026 | 68.02 | 68.11 | 67.48 | 67.61 | 67.44 | 0.13% | 21,851 |
| Feb 10, 2026 | 67.95 | 67.95 | 67.52 | 67.52 | 67.35 | -0.56% | 57,165 |
| Feb 9, 2026 | 67.52 | 68.02 | 67.52 | 67.90 | 67.72 | 0.38% | 85,758 |
| Feb 6, 2026 | 66.76 | 67.78 | 66.76 | 67.64 | 67.47 | 2.08% | 41,236 |
| Feb 5, 2026 | 66.50 | 66.68 | 66.08 | 66.26 | 66.09 | -1.24% | 33,240 |
| Feb 4, 2026 | 67.34 | 67.41 | 66.80 | 67.09 | 66.92 | -0.07% | 190,305 |
| Feb 3, 2026 | 67.76 | 67.78 | 66.82 | 67.14 | 66.97 | -0.92% | 31,327 |
| Feb 2, 2026 | 67.14 | 67.88 | 67.14 | 67.76 | 67.59 | 0.61% | 40,969 |
| Jan 30, 2026 | 67.35 | 67.51 | 66.98 | 67.35 | 67.18 | -0.44% | 24,027 |
| Jan 29, 2026 | 67.71 | 67.71 | 66.70 | 67.65 | 67.48 | -0.07% | 22,999 |
| Jan 28, 2026 | 67.78 | 67.79 | 67.56 | 67.70 | 67.52 | 0.13% | 17,935 |
| Jan 27, 2026 | 67.56 | 67.74 | 67.51 | 67.61 | 67.44 | 0.37% | 102,841 |
| Jan 26, 2026 | 67.04 | 67.45 | 67.04 | 67.36 | 67.19 | 0.70% | 98,633 |
| Jan 23, 2026 | 66.85 | 67.06 | 66.75 | 66.89 | 66.72 | - | 357,003 |
| Jan 22, 2026 | 66.87 | 67.08 | 66.73 | 66.89 | 66.72 | 0.59% | 19,488 |
| Jan 21, 2026 | 65.84 | 66.83 | 65.84 | 66.50 | 66.33 | 1.37% | 37,175 |
| Jan 20, 2026 | 65.99 | 66.22 | 65.57 | 65.60 | 65.43 | -1.98% | 26,646 |
| Jan 16, 2026 | 67.03 | 67.10 | 66.92 | 66.92 | 66.75 | -0.09% | 7,645 |
| Jan 15, 2026 | 67.20 | 67.26 | 66.98 | 66.98 | 66.81 | 0.15% | 18,375 |
| Jan 14, 2026 | 66.80 | 66.88 | 66.45 | 66.88 | 66.71 | -0.34% | 19,406 |
| Jan 13, 2026 | 67.24 | 67.29 | 66.89 | 67.11 | 66.94 | -0.19% | 25,707 |
| Jan 12, 2026 | 66.93 | 67.29 | 66.93 | 67.24 | 67.07 | -0.06% | 29,710 |
| Jan 9, 2026 | 67.00 | 67.37 | 67.00 | 67.28 | 67.10 | 0.50% | 47,145 |
| Jan 8, 2026 | 66.91 | 66.98 | 66.82 | 66.94 | 66.77 | -0.05% | 56,175 |
| Jan 7, 2026 | 67.24 | 67.32 | 66.97 | 66.97 | 66.80 | -0.16% | 16,037 |
| Jan 6, 2026 | 66.77 | 67.09 | 66.76 | 67.08 | 66.90 | 0.60% | 21,613 |
| Jan 5, 2026 | 66.67 | 66.85 | 66.65 | 66.68 | 66.51 | 0.44% | 38,708 |
| Jan 2, 2026 | 66.51 | 66.68 | 66.11 | 66.39 | 66.22 | 0.36% | 28,297 |
| Dec 31, 2025 | 66.68 | 66.68 | 66.15 | 66.15 | 65.98 | -0.66% | 5,350 |
| Dec 30, 2025 | 66.62 | 66.75 | 66.59 | 66.59 | 66.42 | -0.11% | 9,978 |
| Dec 29, 2025 | 66.61 | 66.73 | 66.47 | 66.66 | 66.49 | -0.27% | 48,451 |
| Dec 26, 2025 | 66.85 | 66.94 | 66.79 | 66.84 | 66.67 | 0.09% | 15,220 |
| Dec 24, 2025 | 66.56 | 66.85 | 66.56 | 66.78 | 66.61 | 0.32% | 13,682 |
| Dec 23, 2025 | 66.15 | 66.57 | 66.15 | 66.57 | 66.39 | 0.48% | 17,766 |
| Dec 22, 2025 | 66.16 | 66.25 | 66.03 | 66.25 | 66.08 | 0.42% | 110,206 |
| Dec 19, 2025 | 65.60 | 66.00 | 65.60 | 65.97 | 65.62 | 0.80% | 24,245 |
| Dec 18, 2025 | 65.46 | 65.80 | 65.29 | 65.45 | 65.10 | 0.75% | 422,437 |
| Dec 17, 2025 | 65.67 | 65.67 | 64.95 | 64.96 | 64.62 | -1.09% | 21,837 |
| Dec 16, 2025 | 65.80 | 65.80 | 65.31 | 65.67 | 65.33 | -0.29% | 29,296 |
| Dec 15, 2025 | 66.24 | 66.24 | 65.74 | 65.86 | 65.52 | -0.07% | 14,286 |
| Dec 12, 2025 | 66.45 | 66.45 | 65.75 | 65.91 | 65.56 | -0.72% | 18,905 |
| Dec 11, 2025 | 66.04 | 66.41 | 65.83 | 66.39 | 66.04 | 0.31% | 18,288 |
| Dec 10, 2025 | 65.80 | 66.27 | 65.71 | 66.18 | 65.83 | 0.41% | 24,466 |
| Dec 9, 2025 | 65.95 | 66.07 | 65.87 | 65.91 | 65.56 | -0.06% | 22,108 |
| Dec 8, 2025 | 66.21 | 66.21 | 65.82 | 65.95 | 65.60 | -0.32% | 23,821 |
| Dec 5, 2025 | 66.19 | 66.36 | 66.09 | 66.16 | 65.81 | 0.23% | 31,470 |
| Dec 4, 2025 | 66.24 | 66.24 | 65.78 | 66.01 | 65.66 | 0.06% | 26,801 |
| Dec 3, 2025 | 65.73 | 66.14 | 65.73 | 65.97 | 65.62 | 0.17% | 39,549 |