Skip to main content

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

40.84 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.31 35.37 34.76 34.89 11,242 -0.79(-2.21%)
Jan 28, 2021 35.61 35.87 35.52 35.68 18,446 +0.27(+0.76%)
Jan 27, 2021 35.38 35.76 35.35 35.41 13,803 -0.86(-2.36%)
Jan 26, 2021 36.21 36.27 36.14 36.27 9,553 +0.13(+0.36%)
Jan 25, 2021 35.97 36.14 35.54 36.14 13,385 -0.05(-0.13%)
Jan 22, 2021 36.24 36.30 36.15 36.19 10,801 -0.14(-0.39%)
Jan 21, 2021 36.34 36.41 36.22 36.33 10,466 +0.06(+0.17%)
Jan 20, 2021 36.08 36.31 36.08 36.27 19,213 +0.24(+0.66%)
Jan 19, 2021 36.08 36.09 35.92 36.03 14,463 +0.29(+0.82%)
Jan 15, 2021 35.87 35.96 35.74 35.74 9,258 -0.64(-1.77%)
Jan 14, 2021 36.08 36.41 36.08 36.38 28,412 +0.34(+0.93%)
Jan 13, 2021 36.14 36.17 35.97 36.05 6,564 -0.08(-0.23%)
Jan 12, 2021 35.91 36.13 35.85 36.13 11,130 +0.14(+0.40%)
Jan 11, 2021 35.79 36.07 35.79 35.99 19,403 -0.46(-1.26%)
Jan 08, 2021 36.46 36.46 36.24 36.45 13,667 +0.30(+0.84%)
Jan 07, 2021 35.94 36.19 35.94 36.14 14,820 -0.01(-0.03%)
Jan 06, 2021 35.98 36.20 35.98 36.15 17,443 +0.43(+1.21%)
Jan 05, 2021 35.68 35.89 35.58 35.72 24,806 +0.27(+0.77%)
Jan 04, 2021 35.98 35.98 35.37 35.45 28,886 +0.10(+0.28%)
Dec 31, 2020 35.35 35.35 35.35 7,148 -0.23(-0.64%)
Dec 30, 2020 35.82 35.82 35.57 35.57 7,148 +0.06(+0.18%)
Dec 29, 2020 35.71 35.71 35.44 35.51 17,780 +0.29(+0.82%)
Dec 28, 2020 35.29 35.37 35.22 35.22 8,321 +0.29(+0.82%)
Dec 24, 2020 35.03 35.03 34.92 34.94 2,424 -0.05(-0.13%)
Dec 23, 2020 34.94 35.02 34.89 34.98 296,313 +0.37(+1.07%)
Dec 22, 2020 34.61 34.65 34.55 34.61 10,537 -0.06(-0.18%)
Dec 21, 2020 34.25 34.80 34.16 34.68 18,757 -0.46(-1.31%)
Dec 18, 2020 35.22 35.23 35.12 35.14 4,188 -0.11(-0.32%)
Dec 17, 2020 35.31 35.40 35.25 35.25 8,285 +0.24(+0.69%)
Dec 16, 2020 34.85 35.08 34.85 35.01 10,771 +0.16(+0.46%)
Dec 15, 2020 34.66 34.85 34.66 34.85 6,244 +0.33(+0.96%)
Dec 14, 2020 34.62 34.76 34.51 34.51 9,352 +0.00(+0.00%)
Dec 11, 2020 34.36 34.51 34.36 34.51 18,452 -0.06(-0.17%)
Dec 10, 2020 34.65 34.67 34.50 34.57 39,367 +0.02(+0.06%)
Dec 09, 2020 34.56 34.59 34.46 34.55 2,527 +0.09(+0.26%)
Dec 08, 2020 34.43 34.51 34.43 34.46 7,203 +0.00(+0.00%)
Dec 07, 2020 34.47 34.53 34.35 34.46 17,920 -0.11(-0.32%)
Dec 04, 2020 34.55 34.64 34.55 34.57 40,906 +0.23(+0.67%)
Dec 03, 2020 34.51 34.53 34.34 34.34 7,654 -0.01(-0.04%)
Dec 02, 2020 34.17 34.41 34.17 34.35 12,196 -0.02(-0.07%)
Dec 01, 2020 34.15 34.42 34.15 34.37 5,975 +0.66(+1.94%)
Nov 30, 2020 34.23 34.23 33.72 33.72 6,362 -0.55(-1.60%)
Nov 27, 2020 34.30 34.33 34.19 34.27 4,001 +0.16(+0.47%)
Nov 25, 2020 33.94 34.16 33.79 34.11 9,781 -0.02(-0.05%)
Nov 24, 2020 33.89 34.15 33.89 34.13 7,554 +0.50(+1.49%)
Nov 23, 2020 33.73 33.79 33.59 33.62 19,148 -0.08(-0.23%)
Nov 20, 2020 33.64 33.70 33.59 33.70 3,557 +0.08(+0.24%)
Nov 19, 2020 33.42 33.62 33.42 33.62 5,504 +0.20(+0.61%)
Nov 18, 2020 33.58 33.74 33.42 33.42 5,053 -0.15(-0.44%)
Nov 17, 2020 33.52 33.63 33.52 33.56 3,932 +0.02(+0.05%)
Nov 16, 2020 33.56 33.65 33.43 33.55 20,084 +0.30(+0.90%)
Nov 13, 2020 33.04 33.28 33.04 33.25 5,557 +0.43(+1.32%)
Nov 12, 2020 33.12 33.12 32.80 32.82 5,520 -0.46(-1.38%)
Nov 11, 2020 33.28 33.35 33.20 33.28 16,135 +0.26(+0.79%)
Nov 10, 2020 32.91 33.15 32.91 33.02 29,167 +0.24(+0.74%)
Nov 09, 2020 33.44 33.44 32.77 32.77 12,202 +0.84(+2.63%)
Nov 06, 2020 32.01 32.03 31.90 31.93 29,568 +0.10(+0.32%)
Nov 05, 2020 31.75 31.93 31.75 31.83 7,636 +0.72(+2.33%)
Nov 04, 2020 31.35 31.35 31.11 31.11 2,240 +0.31(+0.99%)
Nov 03, 2020 30.73 30.80 30.70 30.80 5,635 +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.