Get the Stockscreener App
66.61
1.48%
-1.00
After Hours:
66.61
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History
The historical daily chart and data for State Street Spdr S P 500 Esg Etf stock (EFIV), show that the latest closing stock price as of February 12, 2026, is $66.61.
- State Street Spdr S P 500 Esg Etf all-time high stock price is $68.11, occurred on February 11, 2026.
- The lowest State Street Spdr S P 500 Esg Etf stock price recorded was $39.90 on October 27, 2023. Since then, State Street Spdr S P 500 Esg Etf's stock price has risen over 66.94% to $66.61 now.
- The 52-week high stock price for EFIV is $68.11, representing a 2.25% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for EFIV is $46.16, indicating a -30.69% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about EFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $67.89 | $66.50 | $1.39 | 26,046.0 | -1.48% |
| Feb 11, 2026 | $68.11 | $67.47 | $0.635 | 21,825.0 | +0.13% |
| Feb 10, 2026 | $67.95 | $67.52 | $0.43 | 57,136.0 | -0.56% |
| Feb 09, 2026 | $68.02 | $67.52 | $0.50 | 85,757.0 | +0.38% |
| Feb 06, 2026 | $67.78 | $66.76 | $1.02 | 41,236.0 | +2.08% |
| Feb 05, 2026 | $66.68 | $66.08 | $0.60 | 33,192.0 | -1.24% |
| Feb 04, 2026 | $67.41 | $66.80 | $0.61 | 189,247.0 | -0.07% |
| Feb 03, 2026 | $67.78 | $66.82 | $0.9565 | 31,326.0 | -0.92% |
| Feb 02, 2026 | $67.88 | $67.14 | $0.74 | 40,907.0 | +0.61% |
| Jan 30, 2026 | $67.51 | $66.98 | $0.53 | 24,004.0 | -0.44% |
| Jan 29, 2026 | $67.71 | $66.70 | $1.01 | 22,998.0 | -0.07% |
| Jan 28, 2026 | $67.79 | $67.56 | $0.23 | 17,935.0 | +0.13% |
| Jan 27, 2026 | $67.74 | $67.50 | $0.2323 | 102,835.0 | +0.37% |
| Jan 26, 2026 | $67.45 | $67.04 | $0.41 | 98,633.0 | +0.70% |
| Jan 23, 2026 | $67.06 | $66.75 | $0.3138 | 357,003.0 | +0.00% |
| Jan 22, 2026 | $67.08 | $66.73 | $0.3499 | 19,488.0 | +0.59% |
| Jan 21, 2026 | $66.83 | $65.84 | $0.985 | 37,141.0 | +1.37% |
| Jan 20, 2026 | $66.22 | $65.57 | $0.645 | 26,595.0 | -1.98% |
| Jan 16, 2026 | $67.10 | $66.92 | $0.1775 | 7,641.0 | -0.09% |
| Jan 15, 2026 | $67.26 | $66.98 | $0.2794 | 18,308.0 | +0.15% |
| Jan 14, 2026 | $66.88 | $66.45 | $0.43 | 19,406.0 | -0.34% |
State Street Spdr S P 500 Esg Etf Stock (EFIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 500 Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P 500 Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $68.11 | $66.08 | $2.03 | 552,718.0 | -1.10% |
| Jan, 2026 | $67.79 | $65.57 | $2.22 | 1,013,379.0 | +1.81% |
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.94 | $64.95 | $1.99 | 986,179.0 | +1.19% |
| Nov, 2025 | $65.85 | $63.10 | $2.75 | 1,066,202.0 | +0.69% |
| Oct, 2025 | $66.40 | $62.39 | $4.01 | 1,502,369.0 | +2.78% |
| Sep, 2025 | $63.63 | $60.53 | $3.10 | 1,557,571.0 | +3.40% |
| Aug, 2025 | $61.91 | $58.99 | $2.92 | 2,046,392.0 | +2.29% |
| Jul, 2025 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| Jun, 2025 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| May, 2025 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| Apr, 2025 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| Mar, 2025 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| Feb, 2025 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| Jan, 2025 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
State Street Spdr S P 500 Esg Etf Stock (EFIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.93 | $56.03 | $2.90 | 3,942,893.0 | -2.86% |
| Nov, 2024 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| Oct, 2024 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| Sep, 2024 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +1.60% |
| Aug, 2024 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| Jul, 2024 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| Jun, 2024 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| May, 2024 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| Apr, 2024 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| Mar, 2024 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| Feb, 2024 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| Jan, 2024 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):