Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

State Street SPDR S&P 500 Scored and Screened ETF EFIV

Full chart Compare
Set alert

Price alert · EFIV

All alert types
71.35 USD -0.23 (-0.33%)

As ofNov 13, 2026, 3:59 PM EST

70.93 Day range 71.53
61.33 52-week range 76.12
YTD
+7.85%
1 year
+10.03%

EFIV price history

EFIV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202671.8671.5370.9371.35-0.23-0.32%78,045
Nov 12, 202671.0272.1471.0271.58-0.60-0.83%49,600
Nov 11, 202671.9072.4171.6672.18+0.93+1.31%62,400
Nov 10, 202671.3271.3270.8571.25-0.65-0.90%22,600
Nov 9, 202670.9272.0970.9271.90+1.21+1.71%40,900
Nov 6, 202670.6771.2770.6770.69+0.20+0.28%176,400
Nov 5, 202673.6473.6470.4970.49-3.32-4.50%52,300
Nov 4, 202673.4573.9673.4573.81+1.01+1.39%18,800
Nov 3, 202672.8073.0572.7472.80+0.35+0.48%73,000
Nov 2, 202673.1173.6372.4372.45-0.33-0.45%47,900
Oct 30, 202673.4173.4172.2872.78-1.22-1.65%78,100
Oct 29, 202673.9474.0073.6574.00-0.52-0.70%82,500
Oct 28, 202674.4174.5374.3574.52+0.20+0.27%90,100
Oct 27, 202674.2274.4074.1874.32+0.31+0.42%10,800
Oct 26, 202673.6174.1473.6174.01+0.61+0.83%86,200
Oct 23, 202673.4473.7273.3673.40-0.45-0.61%235,700
Oct 22, 202674.1574.2673.6773.85-0.90-1.20%322,400
Oct 21, 202674.6474.8274.3474.75+0.36+0.48%57,400
Oct 20, 202674.1574.6774.0474.39+0.24+0.32%20,600
Oct 19, 202674.3674.5574.1574.15+0.17+0.23%20,800
Oct 16, 202674.9074.9073.8973.98-0.83-1.11%58,300
Oct 15, 202674.1274.9374.0774.81+0.34+0.46%517,800
Oct 14, 202674.9175.0974.2374.47-0.77-1.02%34,900
Oct 13, 202675.2375.4075.0175.24-0.11-0.15%27,500
Oct 12, 202675.4275.4475.2375.35-0.03-0.04%26,900
Oct 9, 202675.3175.5175.2575.38+0.46+0.61%39,800
Oct 8, 202675.0875.2374.7274.92-0.46-0.61%20,600
Oct 7, 202675.2975.4275.0975.38-0.21-0.28%18,800
Oct 6, 202675.6975.8675.5875.59+0.23+0.31%21,400
Oct 5, 202674.8075.4674.8075.36+0.62+0.83%30,000
Oct 2, 202674.9575.0674.6574.74+0.43+0.58%9,000
Oct 1, 202674.3474.3573.8174.31+0.25+0.34%19,800
Sep 30, 202674.5274.7374.0474.06-0.16-0.22%27,100
Sep 29, 202674.4974.4974.0474.22-0.12-0.16%50,700
Sep 28, 202674.3874.5474.0874.34-0.29-0.39%33,900
Sep 25, 202674.2274.6874.2274.63+0.53+0.72%17,200
Sep 24, 202673.7574.1673.6774.100.000.00%60,400
Sep 23, 202674.6874.6873.9974.10-0.66-0.88%26,100
Sep 22, 202674.9074.9074.5974.760.000.00%27,900
Sep 21, 202674.1074.8374.0874.76+0.83+1.12%58,900
Sep 18, 202673.9473.9473.6473.93+0.15+0.20%17,200
Sep 17, 202673.9674.0073.7373.78+0.76+1.04%51,800
Sep 16, 202673.6973.7772.6473.02-0.37-0.50%22,700
Sep 15, 202673.6973.7473.3573.39-0.41-0.56%15,400
Sep 14, 202673.5174.0173.5173.80-0.30-0.40%29,500
Sep 11, 202674.2374.3274.0874.10+0.53+0.72%9,100
Sep 10, 202673.8073.8273.5473.57-0.71-0.96%24,700
Sep 9, 202674.5674.5774.2674.28-0.54-0.72%18,400
Sep 8, 202675.3275.3274.8274.82-0.60-0.80%29,400
Sep 4, 202675.5275.6375.3575.42-0.10-0.13%8,900
Sep 3, 202675.1575.6074.9675.52+0.80+1.07%23,000
Sep 2, 202674.3274.8374.2274.72+0.51+0.69%115,600
Sep 1, 202674.5174.5774.1274.21-0.77-1.03%31,900
Aug 31, 202675.0575.0674.8274.98-0.22-0.29%43,300
Aug 28, 202675.6075.7675.1575.20-0.47-0.62%12,000
Aug 27, 202675.4475.7575.2675.67+0.74+0.99%76,800
Aug 26, 202674.8575.0974.8574.93-0.18-0.24%23,100
Aug 25, 202675.0275.1174.8375.11+0.28+0.37%60,400
Aug 24, 202674.9974.9974.6574.83-0.23-0.31%14,300
Aug 21, 202675.0275.1574.9175.06+0.36+0.48%29,300
Aug 20, 202674.8675.0974.6974.70-0.56-0.74%25,100
Aug 19, 202675.5375.5675.2375.26+0.11+0.15%11,700
Aug 18, 202675.3375.4275.1575.15-0.60-0.79%19,300
Aug 17, 202676.0276.1075.7575.75-0.31-0.41%13,300
Aug 14, 202676.2476.2475.9576.06-0.06-0.08%53,200

65 days, newest first. Daily bars as drawn on the EFIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.