Skip to main content

EAFE Fossil Fuel Reserves Free MSCI ETF SPDR (NY: EFAX )

40.94 +0.10 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.34 35.39 34.79 34.92 11,233 -0.79(-2.21%)
Jan 28, 2021 35.63 35.90 35.55 35.71 18,431 +0.27(+0.76%)
Jan 27, 2021 35.41 35.79 35.38 35.44 13,792 -0.86(-2.36%)
Jan 26, 2021 36.24 36.30 36.17 36.30 9,546 +0.13(+0.36%)
Jan 25, 2021 36.00 36.17 35.57 36.17 13,374 -0.05(-0.13%)
Jan 22, 2021 36.27 36.33 36.18 36.22 10,792 -0.14(-0.39%)
Jan 21, 2021 36.37 36.44 36.25 36.36 10,457 +0.06(+0.17%)
Jan 20, 2021 36.10 36.34 36.10 36.30 19,197 +0.24(+0.66%)
Jan 19, 2021 36.11 36.12 35.95 36.06 14,451 +0.29(+0.82%)
Jan 15, 2021 35.90 35.98 35.77 35.77 9,250 -0.64(-1.77%)
Jan 14, 2021 36.11 36.44 36.11 36.41 28,389 +0.34(+0.93%)
Jan 13, 2021 36.17 36.20 36.00 36.08 6,559 -0.08(-0.23%)
Jan 12, 2021 35.94 36.16 35.88 36.16 11,120 +0.14(+0.40%)
Jan 11, 2021 35.82 36.10 35.82 36.02 19,387 -0.46(-1.26%)
Jan 08, 2021 36.49 36.49 36.27 36.48 13,656 +0.30(+0.84%)
Jan 07, 2021 35.97 36.22 35.97 36.17 14,808 -0.01(-0.03%)
Jan 06, 2021 36.01 36.23 36.01 36.18 17,429 +0.43(+1.21%)
Jan 05, 2021 35.71 35.92 35.61 35.75 24,785 +0.27(+0.77%)
Jan 04, 2021 36.01 36.01 35.39 35.48 28,863 +0.10(+0.28%)
Dec 31, 2020 35.38 35.38 35.38 7,143 -0.23(-0.64%)
Dec 30, 2020 35.85 35.85 35.60 35.60 7,143 +0.06(+0.18%)
Dec 29, 2020 35.74 35.74 35.46 35.54 17,766 +0.29(+0.82%)
Dec 28, 2020 35.32 35.40 35.25 35.25 8,314 +0.29(+0.82%)
Dec 24, 2020 35.06 35.06 34.94 34.96 2,422 -0.05(-0.13%)
Dec 23, 2020 34.97 35.05 34.92 35.01 296,072 +0.37(+1.07%)
Dec 22, 2020 34.64 34.68 34.58 34.64 10,528 -0.06(-0.18%)
Dec 21, 2020 34.28 34.83 34.19 34.70 18,742 -0.46(-1.31%)
Dec 18, 2020 35.25 35.26 35.15 35.16 4,184 -0.11(-0.32%)
Dec 17, 2020 35.34 35.43 35.28 35.28 8,278 +0.24(+0.69%)
Dec 16, 2020 34.88 35.10 34.88 35.03 10,762 +0.16(+0.46%)
Dec 15, 2020 34.69 34.87 34.69 34.87 6,239 +0.33(+0.96%)
Dec 14, 2020 34.65 34.79 34.54 34.54 9,345 +0.00(+0.00%)
Dec 11, 2020 34.39 34.54 34.39 34.54 18,437 -0.06(-0.17%)
Dec 10, 2020 34.68 34.70 34.53 34.60 39,335 +0.02(+0.06%)
Dec 09, 2020 34.59 34.62 34.49 34.58 2,525 +0.09(+0.26%)
Dec 08, 2020 34.46 34.54 34.46 34.49 7,197 +0.00(+0.00%)
Dec 07, 2020 34.50 34.56 34.38 34.49 17,906 -0.11(-0.32%)
Dec 04, 2020 34.58 34.66 34.57 34.60 40,872 +0.23(+0.67%)
Dec 03, 2020 34.54 34.56 34.37 34.37 7,648 -0.01(-0.04%)
Dec 02, 2020 34.20 34.44 34.20 34.38 12,186 -0.02(-0.07%)
Dec 01, 2020 34.17 34.45 34.17 34.40 5,970 +0.66(+1.94%)
Nov 30, 2020 34.26 34.26 33.75 33.75 6,357 -0.55(-1.60%)
Nov 27, 2020 34.33 34.36 34.22 34.30 3,998 +0.16(+0.47%)
Nov 25, 2020 33.97 34.19 33.81 34.14 9,773 -0.02(-0.05%)
Nov 24, 2020 33.92 34.18 33.92 34.15 7,548 +0.50(+1.49%)
Nov 23, 2020 33.76 33.82 33.62 33.65 19,132 -0.08(-0.23%)
Nov 20, 2020 33.67 33.73 33.62 33.73 3,554 +0.08(+0.24%)
Nov 19, 2020 33.44 33.65 33.44 33.65 5,500 +0.20(+0.61%)
Nov 18, 2020 33.61 33.76 33.44 33.44 5,049 -0.15(-0.44%)
Nov 17, 2020 33.55 33.66 33.55 33.59 3,929 +0.02(+0.05%)
Nov 16, 2020 33.58 33.68 33.46 33.58 20,067 +0.30(+0.90%)
Nov 13, 2020 33.07 33.31 33.07 33.28 5,553 +0.43(+1.32%)
Nov 12, 2020 33.15 33.15 32.83 32.84 5,515 -0.46(-1.38%)
Nov 11, 2020 33.30 33.38 33.23 33.30 16,122 +0.26(+0.79%)
Nov 10, 2020 32.94 33.18 32.94 33.04 29,144 +0.24(+0.74%)
Nov 09, 2020 33.47 33.47 32.80 32.80 12,193 +0.84(+2.63%)
Nov 06, 2020 32.03 32.06 31.92 31.96 29,543 +0.10(+0.32%)
Nov 05, 2020 31.78 31.95 31.78 31.86 7,630 +0.72(+2.33%)
Nov 04, 2020 31.38 31.38 31.13 31.13 2,239 +0.31(+0.99%)
Nov 03, 2020 30.75 30.83 30.72 30.83 5,631 +0.83(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.