MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFIV — State Street SPDR S&P 500 ESG ETF
NYSE ArcaState Street SPDR S&P 500 ESG ETF
$74.74
+0.43(+0.58%)
- O
- 74.95
- H
- 75.06
- L
- 74.65
- V
- 9.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.74
Period Return+46.58%
Period High$76.28
Period Low$50.84
Avg Daily Volume82.2K
Total Trading Days365
EFIV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.95 | $75.06 | $74.65 | $74.74 | +$0.43 | +0.58% | 9,015 | $74.80 | $74.65 $75.06 |
| Oct 1, 2026 | $74.34 | $74.35 | $73.81 | $74.31 | +$0.25 | +0.34% | 19,789 | $74.16 | $73.81 $74.35 |
| Sep 30, 2026 | $74.52 | $74.73 | $74.04 | $74.06 | $-0.16 | -0.22% | 27,151 | $74.52 | $74.04 $74.73 |
| Sep 29, 2026 | $74.49 | $74.49 | $74.04 | $74.22 | $-0.12 | -0.16% | 50,693 | $74.13 | $74.04 $74.49 |
| Sep 28, 2026 | $74.38 | $74.54 | $74.08 | $74.34 | $-0.29 | -0.39% | 33,852 | $74.35 | $74.08 $74.54 |
| Sep 25, 2026 | $74.22 | $74.68 | $74.22 | $74.63 | +$0.53 | +0.72% | 17,153 | $74.51 | $74.22 $74.68 |
| Sep 24, 2026 | $73.75 | $74.16 | $73.67 | $74.10 | +$0.00 | +0.01% | 60,355 | $74.08 | $73.67 $74.16 |
| Sep 23, 2026 | $74.68 | $74.68 | $73.99 | $74.10 | $-0.66 | -0.89% | 26,064 | $74.23 | $73.99 $74.68 |
| Sep 22, 2026 | $74.90 | $74.90 | $74.59 | $74.76 | +$0.00 | +0.00% | 27,909 | $74.76 | $74.59 $74.90 |
| Sep 21, 2026 | $74.10 | $74.83 | $74.08 | $74.76 | +$0.83 | +1.12% | 58,940 | $74.51 | $74.08 $74.83 |
| Sep 18, 2026 | $73.94 | $73.94 | $73.64 | $73.93 | +$0.15 | +0.20% | 17,261 | $73.78 | $73.64 $73.94 |
| Sep 17, 2026 | $73.96 | $74.00 | $73.73 | $73.78 | +$0.76 | +1.04% | 51,850 | $73.81 | $73.73 $74.00 |
| Sep 16, 2026 | $73.69 | $73.77 | $72.64 | $73.02 | $-0.37 | -0.50% | 22,759 | $73.46 | $72.64 $73.77 |
| Sep 15, 2026 | $73.69 | $73.74 | $73.35 | $73.39 | $-0.41 | -0.56% | 15,422 | $73.51 | $73.35 $73.74 |
| Sep 14, 2026 | $73.51 | $74.01 | $73.51 | $73.80 | $-0.30 | -0.40% | 29,503 | $73.69 | $73.51 $74.01 |
| Sep 11, 2026 | $74.23 | $74.32 | $74.08 | $74.10 | +$0.53 | +0.72% | 9,135 | $74.19 | $74.08 $74.32 |
| Sep 10, 2026 | $73.80 | $73.82 | $73.54 | $73.57 | $-0.71 | -0.96% | 24,683 | $73.64 | $73.54 $73.82 |
| Sep 9, 2026 | $74.56 | $74.57 | $74.26 | $74.28 | $-0.54 | -0.72% | 18,375 | $74.40 | $74.26 $74.57 |
| Sep 8, 2026 | $75.32 | $75.32 | $74.82 | $74.82 | $-0.60 | -0.80% | 29,438 | $75.08 | $74.82 $75.32 |
| Sep 4, 2026 | $75.52 | $75.63 | $75.35 | $75.42 | $-0.10 | -0.13% | 8,948 | $75.45 | $75.35 $75.63 |
| Sep 3, 2026 | $75.15 | $75.60 | $74.96 | $75.52 | +$0.80 | +1.07% | 23,020 | $75.46 | $74.96 $75.60 |
| Sep 2, 2026 | $74.32 | $74.83 | $74.22 | $74.72 | +$0.51 | +0.69% | 115,601 | $74.73 | $74.22 $74.83 |
| Sep 1, 2026 | $74.51 | $74.57 | $74.12 | $74.21 | $-0.77 | -1.03% | 31,862 | $74.32 | $74.12 $74.57 |
| Aug 31, 2026 | $75.05 | $75.06 | $74.82 | $74.98 | $-0.22 | -0.29% | 43,327 | $74.94 | $74.82 $75.06 |
| Aug 28, 2026 | $75.60 | $75.76 | $75.15 | $75.20 | $-0.47 | -0.62% | 12,007 | $75.40 | $75.15 $75.76 |
| Aug 27, 2026 | $75.44 | $75.75 | $75.26 | $75.67 | +$0.74 | +0.99% | 76,778 | $75.60 | $75.26 $75.75 |
| Aug 26, 2026 | $74.85 | $75.09 | $74.85 | $74.93 | $-0.18 | -0.24% | 23,090 | $74.96 | $74.85 $75.09 |
| Aug 25, 2026 | $75.02 | $75.12 | $74.83 | $75.11 | +$0.28 | +0.37% | 60,428 | $75.06 | $74.83 $75.12 |
| Aug 24, 2026 | $74.99 | $74.99 | $74.65 | $74.83 | $-0.23 | -0.31% | 14,319 | $74.84 | $74.65 $74.99 |
| Aug 21, 2026 | $75.02 | $75.15 | $74.91 | $75.06 | +$0.36 | +0.48% | 29,264 | $75.03 | $74.91 $75.15 |