Dark

EFIV
State Street SPDR S&P 500 ESG ETF
stock NYSE ETF

At Close

Jul 16, 2026 3:59:46 PM EDT

72.46USD-0.440%(-0.32)1,169,371

72.42Bid 72.46Ask 0.04Spread

Pre-market

0.00USD-100.000%(-72.78)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

72.45USD-0.014%(-0.01)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	72.7200	72.720000	72.38000	72.4600	-0.440%	1,169,371	0.000%
2026-07-15	72.8900	72.890000	72.28500	72.7800	-0.027%	14,054	-0.440%
2026-07-14	72.4600	72.840000	72.46000	72.8000	+0.705%	163,221	-0.467%
2026-07-13	72.6200	72.665000	72.21500	72.2900	-0.741%	21,025	+0.235%
2026-07-10	72.4100	72.830000	72.41000	72.8300	+0.566%	6,330	-0.508%
2026-07-09	72.3700	72.530000	72.15000	72.4200	+0.514%	29,373	+0.055%
2026-07-08	71.7400	72.090000	71.42000	72.0500	-0.263%	22,977	+0.569%
2026-07-07	72.3500	72.440000	71.97000	72.2400	-0.427%	18,441	+0.305%
2026-07-06	72.5400	72.720000	72.43000	72.5500	+0.290%	22,789	-0.124%
2026-07-02	72.6750	72.945000	71.78000	72.3400	-0.262%	27,448	+0.166%
2026-07-01	72.4700	72.760000	72.30000	72.5300	-0.548%	18,655	-0.097%
2026-06-30	72.6400	73.029900	72.56000	72.9300	+0.621%	17,019	-0.644%
2026-06-29	71.9600	72.500000	71.57000	72.4800	+1.328%	19,953	-0.028%
2026-06-26	71.5200	72.109900	71.31400	71.5300	-0.611%	10,375	+1.300%
2026-06-25	72.2600	72.350000	71.68500	71.9700	+0.742%	46,675	+0.681%
2026-06-24	71.6400	72.030000	71.22000	71.4400	-0.126%	21,472	+1.428%
2026-06-23	71.4000	71.870000	71.40000	71.5300	-1.650%	14,631	+1.300%
2026-06-22	72.9300	73.160000	72.53500	72.7300	-0.329%	18,081	-0.371%
2026-06-18	73.0400	73.080000	72.75000	72.9700	+1.165%	28,132	-0.699%
2026-06-17	73.0600	73.190600	72.02000	72.1300	-1.212%	16,841	+0.458%
2026-06-16	73.5800	73.660000	73.01500	73.0150	-0.673%	18,479	-0.760%
2026-06-15	73.3300	73.740000	73.33000	73.5100	+1.702%	37,784	-1.428%
2026-06-12	71.9400	72.520000	71.64000	72.2800	+0.809%	54,043	+0.249%
2026-06-11	70.8900	71.815000	70.48000	71.7000	+1.616%	52,562	+1.060%
2026-06-10	71.2800	71.810000	70.53030	70.5600	-1.631%	18,949	+2.693%
2026-06-09	72.0800	72.205000	70.34000	71.7300	+0.056%	79,713	+1.018%
2026-06-08	71.9100	72.035000	71.60420	71.6900	+0.420%	22,735	+1.074%
2026-06-05	72.7200	72.750000	71.39000	71.3900	-2.606%	15,684	+1.499%
2026-06-04	72.5700	73.420300	72.57000	73.3000	+1.076%	112,121	-1.146%
2026-06-03	72.8900	72.900000	72.46000	72.5200	-0.685%	25,661	-0.083%
2026-06-02	72.9900	73.245000	72.94500	73.0200	-0.337%	11,923	-0.767%
2026-06-01	72.7100	73.357600	72.60000	73.2670	+0.891%	30,912	-1.101%
2026-05-29	72.7600	72.880000	72.60000	72.6200	+0.041%	44,850	-0.220%
2026-05-28	72.2400	72.680000	72.14000	72.5900	+0.443%	39,502	-0.179%
2026-05-27	72.4400	72.440000	72.14000	72.2700	-0.235%	15,231	+0.263%
2026-05-26	72.2800	72.570000	72.23000	72.4400	+0.709%	24,999	+0.028%
2026-05-22	72.0700	72.240000	71.89600	71.9300	+0.153%	14,226	+0.737%
2026-05-21	71.5000	72.000000	71.36000	71.8200	-0.042%	24,418	+0.891%
2026-05-20	71.4800	71.870000	71.30000	71.8500	+0.885%	16,357	+0.849%
2026-05-19	71.3900	71.615000	71.13000	71.2200	-0.516%	10,304	+1.741%
2026-05-18	71.9200	72.045000	71.26000	71.5895	-0.168%	24,601	+1.216%
2026-05-15	72.0200	72.120000	71.65000	71.7100	-1.267%	25,153	+1.046%
2026-05-14	72.2500	72.730000	72.25000	72.6300	+0.902%	62,668	-0.234%
2026-05-13	71.6900	72.105000	71.39000	71.9809	+0.706%	15,699	+0.666%
2026-05-12	71.4100	71.520100	70.94000	71.4765	-0.117%	16,039	+1.376%
2026-05-11	71.2500	71.740000	71.25000	71.5600	+0.351%	15,335	+1.258%
2026-05-08	71.1700	71.370000	71.15000	71.3100	+0.688%	11,124	+1.613%
2026-05-07	71.0400	71.240000	70.74000	70.8227	-0.306%	17,521	+2.312%
2026-05-06	70.4000	71.075000	70.40000	71.0400	+1.733%	132,033	+1.999%
2026-05-05	69.7100	69.899900	69.71000	69.8300	+0.750%	40,261	+3.766%
2026-05-04	69.4700	69.685000	69.11000	69.3100	-0.359%	21,100	+4.545%
2026-05-01	69.7900	69.930000	69.51000	69.5600	-0.104%	62,047	+4.169%
2026-04-30	69.2300	69.685000	68.91000	69.6324	+0.785%	35,567	+4.061%
2026-04-29	69.0900	69.210000	68.87000	69.0900	-0.058%	52,372	+4.878%
2026-04-28	69.0900	69.180000	68.92000	69.1300	-0.332%	19,458	+4.817%
2026-04-27	68.9000	69.390000	68.90000	69.3600	+0.479%	29,800	+4.469%
2026-04-24	68.6000	69.040000	68.58000	69.0293	+0.928%	39,477	+4.970%
2026-04-23	68.6500	68.650000	67.88000	68.3947	-0.532%	192,672	+5.944%
2026-04-22	68.6500	68.760500	68.53000	68.7605	+0.822%	15,362	+5.380%
2026-04-21	68.7800	68.900000	68.18000	68.2000	-0.670%	39,178	+6.246%
2026-04-20	68.6100	68.736700	68.48000	68.6600	-0.174%	42,478	+5.535%
2026-04-17	68.2700	68.920000	68.27000	68.7800	+1.371%	22,001	+5.350%
2026-04-16	67.8600	67.940000	67.64000	67.8500	+0.089%	24,361	+6.794%
2026-04-15	67.2800	67.800000	67.22000	67.7900	+0.848%	14,119	+6.889%
2026-04-14	66.5800	67.240000	66.58000	67.2200	+1.265%	25,942	+7.795%
2026-04-13	65.6400	66.400000	65.54000	66.3800	+0.835%	19,726	+9.159%
2026-04-10	66.1700	66.170000	65.77000	65.8300	-0.318%	29,978	+10.071%
2026-04-09	65.5500	66.100000	65.50000	66.0400	+0.533%	12,615	+9.721%
2026-04-08	65.6000	65.690000	65.30000	65.6900	+2.657%	15,624	+10.306%
2026-04-07	63.8200	63.990000	63.31000	63.9900	-0.061%	25,417	+13.236%
2026-04-06	63.7100	64.059100	63.68560	64.0292	+0.517%	14,448	+13.167%
2026-04-02	62.8700	63.730000	62.72000	63.7000	+0.173%	21,523	+13.752%
2026-04-01	63.4600	63.940000	63.46000	63.5900	+0.808%	35,549	+13.949%
2026-03-31	61.9500	63.170000	61.95000	63.0804	+2.854%	19,614	+14.869%
2026-03-30	62.0300	62.030000	61.09500	61.3300	-0.260%	15,068	+18.148%
2026-03-27	62.2700	62.270000	61.41000	61.4900	-1.632%	169,865	+17.840%
2026-03-26	63.1900	63.370000	62.49000	62.5100	-1.683%	230,976	+15.917%
2026-03-25	63.8000	63.920000	63.37000	63.5800	+0.411%	232,134	+13.967%
2026-03-24	63.1400	63.670000	63.10000	63.3200	-0.350%	52,646	+14.435%
2026-03-23	63.8400	64.155000	63.48000	63.5427	+0.702%	19,152	+14.034%
2026-03-20	63.9000	63.900000	62.75000	63.1000	-1.406%	12,908	+14.834%
2026-03-19	63.6800	64.220000	63.65000	64.0000	-0.280%	11,789	+13.219%
2026-03-18	64.8500	64.890000	64.15000	64.1800	-1.368%	22,437	+12.901%
2026-03-17	65.2300	65.410000	65.07000	65.0700	+0.277%	26,060	+11.357%
2026-03-16	64.8300	65.010000	64.78000	64.8900	+1.075%	8,459	+11.666%
2026-03-13	64.9000	65.170000	64.17000	64.2000	-0.685%	17,801	+12.866%
2026-03-12	65.1700	65.170000	64.64300	64.6430	-1.489%	111,764	+12.093%
2026-03-11	65.6700	65.760000	65.37000	65.6200	-0.076%	14,404	+10.424%
2026-03-10	65.6200	66.185000	65.42000	65.6700	0.000%	50,167	+10.340%
2026-03-09	64.5300	65.790000	64.20000	65.6700	+0.829%	50,729	+10.340%
2026-03-06	65.2500	65.394400	64.93000	65.1299	-1.393%	22,398	+11.255%
2026-03-05	66.1400	66.370000	65.50000	66.0500	-0.796%	133,323	+9.705%
2026-03-04	66.3700	66.742600	66.32000	66.5800	+0.453%	80,866	+8.831%
2026-03-03	65.7800	66.460000	65.39000	66.2800	-0.882%	77,225	+9.324%
2026-03-02	66.1200	67.100000	66.12000	66.8700	+0.270%	35,073	+8.360%
2026-02-27	66.5800	66.820000	66.55020	66.6900	-0.832%	13,117	+8.652%
2026-02-26	67.8300	67.830000	67.00000	67.2495	-0.780%	16,742	+7.748%
2026-02-25	67.4200	67.810000	67.42000	67.7781	+0.819%	14,636	+6.908%
2026-02-24	66.7400	67.318400	66.73000	67.2275	+0.761%	28,565	+7.783%
2026-02-23	67.2400	67.260000	66.61000	66.7200	-0.803%	50,301	+8.603%
2026-02-20	66.4900	67.260000	66.49000	67.2600	+0.840%	10,419	+7.731%
2026-02-19	66.7900	66.840000	66.51000	66.7000	-0.418%	30,514	+8.636%
2026-02-18	66.7800	67.170000	66.73930	66.9800	+0.616%	35,519	+8.182%
2026-02-17	66.3700	66.780000	65.97000	66.5700	+0.166%	22,284	+8.848%
2026-02-13	66.6400	66.890000	66.32000	66.4600	-0.225%	22,100	+9.028%
2026-02-12	67.8500	67.885000	66.50000	66.6100	-1.479%	26,046	+8.782%
2026-02-11	68.0200	68.110000	67.47500	67.6100	+0.133%	21,835	+7.173%
2026-02-10	67.9500	67.950000	67.52000	67.5200	-0.560%	57,136	+7.316%
2026-02-09	67.5200	68.020000	67.52000	67.9000	+0.384%	85,758	+6.716%
2026-02-06	66.7600	67.780000	66.76000	67.6400	+2.083%	41,236	+7.126%
2026-02-05	66.5000	66.680000	66.08000	66.2600	-1.237%	33,205	+9.357%
2026-02-04	67.3400	67.410000	66.80000	67.0900	-0.074%	190,292	+8.004%
2026-02-03	67.7600	67.776500	66.82000	67.1400	-0.919%	31,327	+7.924%
2026-02-02	67.1400	67.880000	67.14000	67.7630	+0.613%	40,907	+6.932%
2026-01-30	67.3500	67.510000	66.98000	67.3500	-0.443%	24,004	+7.587%
2026-01-29	67.7100	67.710000	66.70000	67.6500	-0.074%	22,999	+7.110%
2026-01-28	67.7800	67.790000	67.56000	67.7000	+0.133%	17,935	+7.031%
2026-01-27	67.5600	67.737300	67.50500	67.6100	+0.371%	102,841	+7.173%
2026-01-26	67.0400	67.450000	67.04000	67.3600	+0.703%	98,633	+7.571%
2026-01-23	66.8500	67.063800	66.75000	66.8900	0.000%	357,003	+8.327%
2026-01-22	66.8700	67.080000	66.73010	66.8900	+0.586%	19,488	+8.327%
2026-01-21	65.8400	66.825000	65.84000	66.5000	+1.372%	37,141	+8.962%
2026-01-20	65.9900	66.215000	65.57000	65.6000	-1.976%	26,646	+10.457%
2026-01-16	67.0300	67.099900	66.92240	66.9224	-0.086%	7,645	+8.275%
2026-01-15	67.1950	67.259400	66.98000	66.9800	+0.150%	18,309	+8.182%
2026-01-14	66.8000	66.880000	66.45000	66.8800	-0.343%	19,406	+8.343%
2026-01-13	67.2400	67.290000	66.89000	67.1100	-0.193%	25,704	+7.972%
2026-01-12	66.9300	67.290000	66.93000	67.2400	-0.057%	29,710	+7.763%
2026-01-09	67.0000	67.370000	67.00000	67.2781	+0.505%	45,978	+7.702%
2026-01-08	66.9100	66.979000	66.82200	66.9400	-0.050%	55,875	+8.246%
2026-01-07	67.2360	67.320000	66.97000	66.9736	-0.155%	16,037	+8.192%
2026-01-06	66.7700	67.090000	66.75750	67.0778	+0.597%	21,413	+8.024%
2026-01-05	66.6700	66.850100	66.65000	66.6800	+0.437%	38,608	+8.668%
2026-01-02	66.5100	66.680000	66.11000	66.3900	+0.363%	28,297	+9.143%
2025-12-31	66.6800	66.680000	66.15000	66.1500	-0.661%	5,318	+9.539%
2025-12-30	66.6200	66.749500	66.59000	66.5900	-0.105%	9,978	+8.815%
2025-12-29	66.6100	66.730000	66.47000	66.6600	-0.274%	48,345	+8.701%
2025-12-26	66.8500	66.940000	66.79000	66.8430	+0.094%	15,220	+8.403%
2025-12-24	66.5600	66.850000	66.56000	66.7800	+0.324%	13,682	+8.506%
2025-12-23	66.1500	66.566700	66.15000	66.5645	+0.475%	17,766	+8.857%
2025-12-22	66.1600	66.250000	66.03000	66.2500	+0.425%	110,166	+9.374%
2025-12-19	65.6000	66.000000	65.60000	65.9695	+0.798%	24,245	+9.839%
2025-12-18	65.4600	65.800000	65.29000	65.4470	+0.750%	422,437	+10.716%
2025-12-17	65.6700	65.670000	64.95000	64.9600	-1.085%	21,837	+11.546%
2025-12-16	65.8000	65.800000	65.30870	65.6725	-0.289%	29,096	+10.335%
2025-12-15	66.2400	66.240000	65.73500	65.8630	-0.071%	14,286	+10.016%
2025-12-12	66.4500	66.450000	65.75000	65.9100	-0.719%	18,805	+9.938%
2025-12-11	66.0400	66.409900	65.83000	66.3870	+0.312%	18,288	+9.148%
2025-12-10	65.8000	66.270000	65.71000	66.1806	+0.411%	24,466	+9.488%
2025-12-09	65.9500	66.069700	65.87000	65.9100	-0.061%	22,108	+9.938%
2025-12-08	66.2100	66.210000	65.81500	65.9500	-0.322%	23,821	+9.871%
2025-12-05	66.1900	66.359900	66.09000	66.1630	+0.232%	31,370	+9.517%
2025-12-04	66.2400	66.240000	65.78000	66.0100	+0.061%	26,801	+9.771%
2025-12-03	65.7300	66.140000	65.73000	65.9700	+0.167%	39,549	+9.838%
2025-12-02	65.8000	65.937300	65.69740	65.8600	+0.335%	14,887	+10.021%
2025-12-01	65.4100	65.870000	65.41000	65.6400	-0.258%	39,386	+10.390%
2025-11-28	65.6900	65.810000	65.65000	65.8100	+0.305%	25,277	+10.105%
2025-11-26	65.5200	65.820000	65.40000	65.6100	+0.567%	34,694	+10.440%
2025-11-25	64.6000	65.314700	64.46000	65.2400	+0.928%	46,718	+11.067%
2025-11-24	64.2400	64.750000	64.16520	64.6400	+1.174%	47,213	+12.098%
2025-11-21	63.4200	64.409900	63.30210	63.8900	+1.252%	12,267	+13.414%
2025-11-20	64.9800	65.190000	63.10000	63.1000	-1.434%	34,721	+14.834%
2025-11-19	63.8500	64.520000	63.74300	64.0177	+0.319%	30,077	+13.187%
2025-11-18	63.9500	64.163700	63.33000	63.8140	-0.648%	24,095	+13.549%
2025-11-17	64.7300	65.070000	64.04650	64.2300	-1.002%	24,052	+12.813%
2025-11-14	64.2600	65.174200	64.09550	64.8800	+0.062%	33,428	+11.683%
2025-11-13	65.5400	65.540000	64.75940	64.8400	-1.369%	5,221	+11.752%
2025-11-12	65.8500	65.850000	65.52000	65.7400	+0.168%	26,154	+10.222%
2025-11-11	65.2400	65.720000	65.24000	65.6300	+0.260%	12,191	+10.407%
2025-11-10	64.9200	65.500000	64.79000	65.4600	+1.693%	77,330	+10.694%
2025-11-07	64.0599	64.370000	63.56000	64.3700	+0.062%	52,807	+12.568%
2025-11-06	64.9000	64.900000	64.23000	64.3300	-0.878%	272,165	+12.638%
2025-11-05	64.7800	65.350000	64.75000	64.9000	+0.139%	99,865	+11.649%
2025-11-04	64.7900	65.110000	64.69000	64.8100	-0.917%	102,449	+11.804%
2025-11-03	65.6400	65.640000	65.08460	65.4100	+0.076%	106,056	+10.778%
2025-10-31	65.8300	65.830000	65.16740	65.3600	-0.335%	62,827	+10.863%
2025-10-30	65.8200	66.010000	65.55000	65.5800	-0.727%	50,323	+10.491%
2025-10-29	66.2800	66.400000	65.77000	66.0600	+0.045%	120,439	+9.688%
2025-10-28	66.0500	66.170000	65.76000	66.0300	+0.380%	49,355	+9.738%
2025-10-27	65.4800	65.795000	65.44000	65.7800	+1.372%	92,637	+10.155%
2025-10-24	64.8600	65.040000	64.80000	64.8900	+0.902%	65,327	+11.666%
2025-10-23	64.2000	64.455000	64.11000	64.3100	+0.375%	41,155	+12.673%
2025-10-22	64.4500	64.450000	63.71000	64.0700	-0.373%	26,648	+13.095%
2025-10-21	64.3300	64.420000	64.19000	64.3100	-0.016%	61,189	+12.673%
2025-10-20	63.8800	64.410000	63.88000	64.3201	+1.196%	39,458	+12.655%
2025-10-17	63.0100	63.710000	63.01000	63.5600	+0.761%	45,250	+14.003%
2025-10-16	63.7100	63.780000	62.79000	63.0800	-0.677%	85,718	+14.870%
2025-10-15	63.7000	63.900000	62.94000	63.5100	+0.514%	71,114	+14.092%
2025-10-14	62.6800	63.460000	62.41000	63.1850	+0.040%	57,855	+14.679%
2025-10-13	63.1000	63.320000	62.90000	63.1600	+1.186%	54,580	+14.725%
2025-10-10	64.1950	64.280000	62.39000	62.4200	-2.514%	77,825	+16.085%
2025-10-09	64.3700	64.420000	63.92000	64.0300	-0.327%	41,373	+13.166%
2025-10-08	64.0800	64.320000	64.00000	64.2400	+0.469%	44,219	+12.796%
2025-10-07	64.3700	64.370000	63.84000	63.9400	-0.529%	71,881	+13.325%
2025-10-06	64.2200	64.300000	64.03000	64.2800	+0.438%	106,649	+12.726%
2025-10-03	63.9700	64.305000	63.96000	64.0000	+0.094%	119,939	+13.219%
2025-10-02	63.9200	63.990000	63.66000	63.9400	+0.188%	80,502	+13.325%
2025-10-01	63.3500	63.890000	63.31500	63.8200	+0.362%	38,141	+13.538%
2025-09-30	63.2100	63.610000	63.15000	63.5900	+0.522%	81,332	+13.949%
2025-09-29	63.3200	63.445000	63.12000	63.2600	+0.285%	77,065	+14.543%
2025-09-26	62.9200	63.090000	62.78000	63.0800	+0.467%	25,268	+14.870%
2025-09-25	62.7100	62.870000	62.43000	62.7870	-0.294%	58,857	+15.406%
2025-09-24	63.3700	63.370000	62.85000	62.9720	-0.424%	24,234	+15.067%
2025-09-23	63.5600	63.630000	63.15000	63.2400	-0.613%	456,207	+14.579%
2025-09-22	63.0800	63.630000	63.06000	63.6300	+0.474%	71,783	+13.877%
2025-09-19	63.2700	63.370000	63.01000	63.3300	+0.500%	44,104	+14.417%
2025-09-18	62.9400	63.190000	62.87000	63.0150	+0.735%	40,832	+14.988%
2025-09-17	62.6300	62.780000	62.20000	62.5550	-0.120%	55,752	+15.834%
2025-09-16	62.8100	62.810000	62.59000	62.6300	-0.203%	30,000	+15.695%
2025-09-15	62.6200	62.760000	62.59000	62.7577	+0.444%	161,707	+15.460%
2025-09-12	62.4600	62.610000	62.39000	62.4800	+0.096%	52,166	+15.973%
2025-09-11	62.0100	62.480000	62.01000	62.4200	+1.003%	21,874	+16.085%
2025-09-10	62.0900	62.090000	61.66000	61.8000	-0.113%	47,182	+17.249%
2025-09-09	61.7000	61.890000	61.61000	61.8700	+0.357%	41,287	+17.117%
2025-09-08	61.6500	61.770000	61.56500	61.6500	+0.162%	60,063	+17.534%
2025-09-05	61.9000	62.000000	61.27000	61.5500	-0.694%	38,840	+17.725%
2025-09-04	61.5700	61.980000	61.49000	61.9800	+0.699%	42,180	+16.909%
2025-09-03	61.4300	61.550000	61.28000	61.5500	+0.769%	66,752	+17.725%
2025-09-02	60.8500	61.090000	60.53000	61.0800	-0.683%	63,064	+18.631%
2025-08-29	61.6800	61.680000	61.38000	61.5000	-0.617%	60,868	+17.821%
2025-08-28	61.7400	61.910000	61.54000	61.8815	+0.302%	71,446	+17.095%
2025-08-27	61.4700	61.740000	61.47000	61.6950	+0.236%	23,316	+17.449%
2025-08-26	61.3200	61.550000	61.20000	61.5500	+0.408%	122,171	+17.725%
2025-08-25	61.4400	61.590000	61.30000	61.3000	-0.390%	90,395	+18.206%
2025-08-22	60.7900	61.660000	60.79000	61.5400	+1.484%	94,330	+17.745%
2025-08-21	60.7400	60.840000	60.49000	60.6400	-0.411%	78,357	+19.492%
2025-08-20	61.0200	61.020000	60.43500	60.8900	-0.246%	51,365	+19.001%
2025-08-19	61.3100	61.440000	60.95000	61.0400	-0.408%	71,040	+18.709%
2025-08-18	61.3500	61.415000	61.22000	61.2900	-0.098%	121,582	+18.225%
2025-08-15	61.6400	61.640000	61.30000	61.3500	-0.179%	48,524	+18.109%
2025-08-14	61.2600	61.555000	61.26000	61.4600	-0.033%	198,186	+17.898%
2025-08-13	61.5057	61.520000	61.29000	61.4800	+0.277%	142,338	+17.859%
2025-08-12	60.8100	61.310000	60.75000	61.3100	+1.188%	146,482	+18.186%
2025-08-11	60.7300	60.890000	60.50000	60.5900	-0.247%	87,335	+19.591%
2025-08-08	60.3400	60.810000	60.33000	60.7400	+1.065%	126,415	+19.295%
2025-08-07	60.5000	60.530000	59.86000	60.1000	-0.133%	105,773	+20.566%
2025-08-06	59.9400	60.280000	59.85000	60.1800	+0.465%	83,641	+20.405%
2025-08-05	60.2600	60.290000	59.81000	59.9015	-0.512%	117,833	+20.965%
2025-08-04	59.5600	60.240000	59.56000	60.2100	+1.637%	61,283	+20.345%
2025-08-01	59.7300	59.770000	58.99000	59.2400	-1.472%	145,094	+22.316%
2025-07-31	60.9000	60.900000	60.04000	60.1250	-0.025%	26,483	+20.516%
2025-07-30	60.4200	60.490000	59.92000	60.1400	-0.244%	26,616	+20.486%
2025-07-29	60.5700	60.600000	60.25000	60.2870	-0.319%	34,633	+20.192%
2025-07-28	60.5600	60.580000	60.35000	60.4800	-0.058%	58,944	+19.808%
2025-07-25	60.4200	60.590000	60.35000	60.5150	+0.373%	64,997	+19.739%
2025-07-24	60.3300	60.490000	60.28500	60.2900	+0.283%	52,485	+20.186%
2025-07-23	59.9100	60.120000	59.72000	60.1200	+0.822%	106,113	+20.526%
2025-07-22	59.6000	59.670000	59.36000	59.6300	+0.235%	64,697	+21.516%
2025-07-21	59.5200	59.800000	59.46000	59.4900	+0.152%	53,736	+21.802%
2025-07-18	59.7200	59.720000	59.34000	59.4000	-0.151%	59,577	+21.987%
2025-07-17	59.2100	59.550000	59.21000	59.4900	+0.456%	84,740	+21.802%
2025-07-16	59.1900	59.240000	58.66000	59.2200	+0.339%	34,022	+22.357%
2025-07-15	59.5500	59.620000	59.02000	59.0200	-0.371%	96,930	+22.772%
2025-07-14	59.1500	59.280000	58.96000	59.2400	+0.084%	53,733	+22.316%
2025-07-11	59.1200	59.340000	59.01000	59.1900	-0.354%	128,331	+22.419%
2025-07-10	59.2800	59.510000	59.17000	59.4000	+0.283%	43,080	+21.987%
2025-07-09	59.0800	59.310000	59.01000	59.2321	+0.530%	45,809	+22.332%
2025-07-08	58.9200	59.040000	58.80000	58.9200	+0.204%	156,137	+22.980%
2025-07-07	59.1100	59.180000	58.57500	58.8000	-0.793%	166,034	+23.231%
2025-07-03	58.9900	59.340000	58.99000	59.2700	+0.799%	69,146	+22.254%
2025-07-02	58.5200	58.850000	58.42000	58.8000	+0.408%	136,485	+23.231%
2025-07-01	58.3700	58.680000	58.37000	58.5610	+0.019%	69,470	+23.734%
2025-06-30	58.4100	58.590000	58.24500	58.5500	+0.619%	98,693	+23.757%
2025-06-27	57.9700	58.320000	57.84010	58.1900	+0.605%	104,738	+24.523%
2025-06-26	57.7100	57.916800	57.64000	57.8400	+0.556%	52,908	+25.277%
2025-06-25	57.4000	57.553500	57.34970	57.5200	+0.384%	76,416	+25.974%
2025-06-24	57.0200	57.320000	56.97000	57.3000	+1.201%	24,190	+26.457%
2025-06-23	56.2000	56.659073	55.95500	56.6200	+0.479%	21,260	+27.976%
2025-06-20	56.7500	56.850000	56.31000	56.3500	-0.230%	31,084	+28.589%
2025-06-18	56.6100	56.800000	56.42500	56.4800	-0.124%	21,114	+28.293%
2025-06-17	56.7600	56.860000	56.50200	56.5500	-0.685%	16,547	+28.134%
2025-06-16	56.7300	57.130000	56.73000	56.9400	+1.029%	38,992	+27.257%
2025-06-13	56.6600	56.840000	56.31000	56.3600	-1.400%	41,731	+28.566%
2025-06-12	56.8100	57.160000	56.81000	57.1600	+0.395%	52,989	+26.767%
2025-06-11	57.2800	57.300000	56.81000	56.9350	-0.376%	59,107	+27.268%
2025-06-10	56.8600	57.170700	56.86000	57.1500	+0.598%	35,399	+26.789%
2025-06-09	56.9400	57.010000	56.79000	56.8100	-0.070%	42,714	+27.548%
2025-06-06	56.7000	56.910000	56.59000	56.8500	+1.211%	87,571	+27.458%
2025-06-05	56.4800	56.590000	56.00000	56.1700	-0.178%	77,629	+29.001%
2025-06-04	56.3100	56.440000	56.25040	56.2700	+0.142%	175,350	+28.772%
2025-06-03	55.8400	56.250000	55.78500	56.1900	+0.627%	23,970	+28.955%
2025-06-02	55.4400	55.840000	55.20000	55.8400	+0.377%	168,855	+29.764%
2025-05-30	55.5400	55.720000	55.08510	55.6300	-0.030%	33,912	+30.253%
2025-05-29	56.0100	56.010000	55.32000	55.6465	+0.354%	29,808	+30.215%
2025-05-28	55.7700	55.770000	55.37000	55.4500	-0.413%	12,168	+30.676%
2025-05-27	55.2200	55.720000	55.14220	55.6800	+1.959%	80,978	+30.136%
2025-05-23	54.3200	54.820000	54.32000	54.6100	-0.810%	77,731	+32.686%
2025-05-22	54.9600	55.400000	54.96000	55.0562	-0.043%	1,200,598	+31.611%
2025-05-21	55.5900	55.940000	55.06000	55.0800	-1.590%	21,007	+31.554%
2025-05-20	56.0500	56.130000	55.70000	55.9700	-0.462%	28,033	+29.462%
2025-05-19	55.6200	56.290000	55.62000	56.2300	+0.107%	29,983	+28.864%
2025-05-16	55.9100	56.190000	55.71010	56.1700	+0.699%	21,560	+29.001%
2025-05-15	55.4100	55.865000	55.32000	55.7800	+0.414%	12,003	+29.903%
2025-05-14	55.5800	55.680000	55.50000	55.5500	+0.144%	28,572	+30.441%
2025-05-13	55.2400	55.636200	55.11000	55.4700	+0.617%	268,980	+30.629%
2025-05-12	54.9900	55.170000	54.69000	55.1300	+3.317%	33,639	+31.435%
2025-05-09	53.6100	53.650000	53.27000	53.3600	-0.224%	15,327	+35.795%
2025-05-08	53.6100	54.000000	53.24000	53.4800	+0.451%	41,907	+35.490%
2025-05-07	53.2300	53.390000	52.75000	53.2400	+0.245%	32,534	+36.101%
2025-05-06	53.1100	53.348000	53.02000	53.1100	-0.748%	39,595	+36.434%
2025-05-05	53.3700	53.824700	53.29000	53.5100	-0.447%	28,308	+35.414%
2025-05-02	53.5200	53.830000	53.40000	53.7500	+1.377%	6,010,332	+34.809%
2025-05-01	53.2300	53.560000	52.97000	53.0200	+0.760%	16,269	+36.665%
2025-04-30	51.9300	52.670000	51.49000	52.6200	+0.190%	3,123,908	+37.704%
2025-04-29	52.0600	52.620000	52.06000	52.5200	+0.498%	44,358	+37.966%
2025-04-28	52.3300	52.480000	51.73000	52.2600	-0.019%	22,930	+38.653%
2025-04-25	51.8300	52.280000	51.61000	52.2700	+0.752%	33,375	+38.626%
2025-04-24	51.0500	51.910000	50.92000	51.8800	+1.745%	60,507	+39.668%
2025-04-23	51.4100	51.910000	50.84190	50.9900	+1.493%	107,478	+42.106%
2025-04-22	49.5400	50.390000	49.54000	50.2400	+2.510%	295,067	+44.228%
2025-04-21	49.6800	49.680000	48.47000	49.0100	-2.351%	64,046	+47.847%
2025-04-17	50.2600	50.585000	50.00000	50.1900	+0.120%	153,601	+44.371%
2025-04-16	50.7100	50.960000	49.98000	50.1300	-2.376%	44,762	+44.544%
2025-04-15	51.5000	51.840000	51.32000	51.3500	-0.194%	68,966	+41.110%
2025-04-14	51.9200	52.000000	51.09000	51.4500	+0.942%	21,117	+40.836%
2025-04-11	49.8900	51.110000	49.75000	50.9700	+2.001%	56,540	+42.162%
2025-04-10	50.5800	50.584000	48.64000	49.9700	-3.421%	92,387	+45.007%
2025-04-09	47.0300	51.840000	47.00000	51.7400	+9.526%	83,543	+40.046%
2025-04-08	49.6500	50.000000	46.65540	47.2400	-1.727%	79,709	+53.387%
2025-04-07	46.7700	49.400000	46.16500	48.0700	-0.702%	112,628	+50.739%
2025-04-04	50.1300	50.248400	48.38000	48.4100	-5.890%	215,489	+49.680%
2025-04-03	52.0900	52.250000	51.40000	51.4400	-4.723%	66,105	+40.863%
2025-04-02	53.1300	54.110000	53.13000	53.9900	+0.596%	23,354	+34.210%
2025-04-01	53.2900	53.850000	53.08000	53.6700	+0.318%	50,122	+35.010%
2025-03-31	52.4900	53.540000	52.33000	53.5000	+0.730%	57,114	+35.439%
2025-03-28	53.9200	54.040000	53.03000	53.1121	-1.844%	52,782	+36.428%
2025-03-27	54.0800	54.400000	53.99000	54.1100	-0.203%	42,935	+33.912%
2025-03-26	54.7500	54.850000	54.07540	54.2200	-1.067%	44,577	+33.641%
2025-03-25	54.8100	54.840000	54.65000	54.8050	+0.155%	48,027	+32.214%
2025-03-24	54.3800	54.790000	54.38000	54.7200	+1.371%	24,546	+32.420%
2025-03-21	53.5100	53.980000	53.41000	53.9800	+0.148%	135,567	+34.235%
2025-03-20	53.7000	54.320000	53.70000	53.9000	-0.167%	35,388	+34.434%
2025-03-19	53.6400	54.350100	53.62000	53.9900	+1.048%	49,108	+34.210%
2025-03-18	53.8100	53.810000	53.34980	53.4300	-1.019%	51,956	+35.617%
2025-03-17	53.6100	54.220000	53.61000	53.9800	+0.596%	66,317	+34.235%
2025-03-14	52.9300	53.695000	52.93000	53.6600	+2.151%	45,201	+35.035%
2025-03-13	53.2200	53.250000	52.44000	52.5300	-1.390%	71,753	+37.940%
2025-03-12	53.5300	53.530000	52.78000	53.2704	+0.397%	91,578	+36.023%
2025-03-11	53.4500	53.650000	52.69000	53.0600	-1.026%	94,111	+36.562%
2025-03-10	54.3900	54.520000	53.20990	53.6100	-2.916%	252,122	+35.161%
2025-03-07	54.7300	55.300000	54.39000	55.2200	+0.565%	49,332	+31.221%
2025-03-06	55.0500	55.450000	54.73000	54.9100	-1.473%	68,681	+31.961%
2025-03-05	55.1400	55.850000	54.81530	55.7307	+1.090%	40,343	+30.018%
2025-03-04	55.3500	55.855400	54.81000	55.1300	-1.125%	44,533	+31.435%
2025-03-03	56.8800	57.000000	55.48000	55.7570	-1.888%	94,338	+29.957%
2025-02-28	55.8500	56.830000	55.66020	56.8300	+1.791%	74,467	+27.503%
2025-02-27	56.8900	56.890000	55.83000	55.8300	-1.500%	26,357	+29.787%
2025-02-26	56.9800	57.210000	56.57960	56.6800	-0.334%	17,193	+27.841%
2025-02-25	57.1600	57.266700	56.64000	56.8700	-0.507%	27,818	+27.413%
2025-02-24	57.6100	57.660000	57.16000	57.1600	-0.435%	26,958	+26.767%
2025-02-21	58.3100	58.310000	57.37000	57.4100	-1.577%	42,889	+26.215%
2025-02-20	58.4200	58.420000	58.08500	58.3300	-0.308%	209,875	+24.224%
2025-02-19	58.2400	58.520000	58.20690	58.5100	+0.453%	43,614	+23.842%
2025-02-18	58.1900	58.280000	58.08000	58.2462	+0.234%	312,089	+24.403%
2025-02-14	58.1200	58.210000	58.05000	58.1100	+0.052%	18,530	+24.695%
2025-02-13	57.5100	58.100000	57.46000	58.0800	+1.238%	37,659	+24.759%
2025-02-12	56.9200	57.460000	56.92000	57.3700	-0.209%	22,296	+26.303%
2025-02-11	57.2300	57.510000	57.23000	57.4900	+0.192%	34,070	+26.039%
2025-02-10	57.3700	57.500000	57.33000	57.3800	+0.499%	24,775	+26.281%
2025-02-07	57.7200	57.750000	57.03000	57.0950	-0.808%	63,428	+26.911%
2025-02-06	57.5000	57.585000	57.29000	57.5600	+0.261%	57,033	+25.886%
2025-02-05	57.0100	57.410000	56.83190	57.4100	+0.350%	70,614	+26.215%
2025-02-04	56.8100	57.260000	56.77000	57.2100	+0.633%	26,012	+26.656%
2025-02-03	56.4300	57.100000	56.24000	56.8500	-0.958%	91,968	+27.458%
2025-01-31	58.1400	58.210000	57.32000	57.4000	-0.675%	72,747	+26.237%
2025-01-30	57.6200	57.900000	57.40000	57.7900	+0.225%	51,972	+25.385%
2025-01-29	57.6600	57.660000	57.66000	57.6600	-0.449%	0	+25.668%
2025-01-28	57.4500	58.019100	57.26700	57.9200	+0.959%	95,197	+25.104%
2025-01-27	56.9000	57.370000	56.90000	57.3700	-1.375%	33,049	+26.303%
2025-01-24	58.4100	58.410000	58.07000	58.1700	-0.343%	150,717	+24.566%

.dark-mode .pP9qrS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pP9qrS{ color: #333333; background-color: white; border: 2px solid #333333; }EFIVState Street SPDR S&P 500 ESG ETFstock NYSE ETF

EFIV
State Street SPDR S&P 500 ESG ETF
stock NYSE ETF