Skip to main content

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

40.78 +0.12 (+0.30%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.70 37.27 37.26 20,529 +0.70(+1.92%)
Jan 28, 2022 36.27 36.41 36.18 36.56 39,770 +0.03(+0.10%)
Jan 27, 2022 36.87 36.92 36.48 36.52 39,813 -0.25(-0.68%)
Jan 26, 2022 37.37 37.38 36.70 36.77 11,773 -0.15(-0.40%)
Jan 25, 2022 36.73 36.92 36.46 36.92 15,221 -0.16(-0.42%)
Jan 24, 2022 36.92 37.07 36.20 37.07 154,366 -0.56(-1.48%)
Jan 21, 2022 37.98 37.99 37.61 37.63 9,158 -0.42(-1.10%)
Jan 20, 2022 38.39 38.51 38.05 38.05 8,110 -0.20(-0.52%)
Jan 19, 2022 38.50 38.52 38.22 38.25 34,663 -0.03(-0.08%)
Jan 18, 2022 38.42 38.51 38.24 38.28 20,946 -0.63(-1.61%)
Jan 14, 2022 38.90 0 -0.07(-0.19%)
Jan 13, 2022 39.43 39.43 38.98 38.98 21,719 -0.33(-0.84%)
Jan 12, 2022 39.15 39.35 39.13 39.31 33,275 +0.39(+0.99%)
Jan 11, 2022 38.59 38.96 38.54 38.92 16,110 +0.35(+0.90%)
Jan 10, 2022 38.49 38.57 38.32 38.57 11,916 -0.38(-0.99%)
Jan 07, 2022 38.88 38.97 38.69 38.96 12,125 +0.13(+0.34%)
Jan 06, 2022 38.95 39.07 38.79 38.82 19,747 -0.31(-0.79%)
Jan 05, 2022 39.64 39.64 39.13 39.13 8,915 -0.30(-0.77%)
Jan 04, 2022 39.51 39.56 39.39 39.44 14,866 +0.22(+0.57%)
Jan 03, 2022 39.23 39.29 39.10 39.21 24,407 +0.16(+0.40%)
Dec 31, 2021 39.09 39.19 39.06 39.06 38,618 -0.00(-0.00%)
Dec 30, 2021 39.23 39.24 39.06 39.06 17,242 -0.11(-0.28%)
Dec 29, 2021 39.19 39.23 39.11 39.17 30,300 -0.00(-0.01%)
Dec 28, 2021 39.26 39.28 39.16 39.17 17,820 +0.05(+0.12%)
Dec 27, 2021 38.91 39.12 38.85 39.12 21,651 +0.31(+0.81%)
Dec 23, 2021 38.82 38.88 38.74 38.81 41,901 +0.18(+0.47%)
Dec 22, 2021 38.26 38.63 38.23 38.63 55,808 +0.38(+0.99%)
Dec 21, 2021 38.07 38.28 38.03 38.25 18,510 +0.39(+1.03%)
Dec 20, 2021 37.74 37.86 37.69 37.86 20,411 -0.09(-0.25%)
Dec 17, 2021 38.19 38.20 37.88 37.95 20,940 -0.46(-1.20%)
Dec 16, 2021 38.69 38.69 38.35 38.42 38,592 +0.00(+0.01%)
Dec 15, 2021 37.94 38.42 37.94 38.41 5,452 +0.54(+1.42%)
Dec 14, 2021 38.11 38.11 37.81 37.88 7,807 -0.27(-0.71%)
Dec 13, 2021 38.28 38.32 38.15 38.15 8,396 -0.39(-1.02%)
Dec 10, 2021 38.45 38.54 38.39 38.54 377,642 +0.12(+0.31%)
Dec 09, 2021 38.50 38.50 38.40 38.42 20,625 -0.33(-0.84%)
Dec 08, 2021 38.64 38.76 38.64 38.75 7,504 +0.14(+0.37%)
Dec 07, 2021 38.47 38.61 38.43 38.60 8,544 +0.77(+2.04%)
Dec 06, 2021 37.74 37.88 37.70 37.83 19,616 +0.37(+0.98%)
Dec 03, 2021 37.74 37.74 37.24 37.47 10,488 -0.17(-0.45%)
Dec 02, 2021 37.42 37.73 37.42 37.63 15,209 +0.36(+0.97%)
Dec 01, 2021 37.97 38.11 37.27 37.27 5,204 -0.13(-0.35%)
Nov 30, 2021 37.66 37.75 37.66 37.40 17,272 -0.34(-0.90%)
Nov 29, 2021 37.72 37.85 37.61 37.74 26,444 +0.13(+0.34%)
Nov 26, 2021 37.87 37.90 37.48 37.62 18,689 -0.97(-2.51%)
Nov 24, 2021 38.29 38.59 38.29 38.59 17,679 -0.27(-0.70%)
Nov 23, 2021 38.88 38.97 38.74 38.86 22,849 -0.11(-0.29%)
Nov 22, 2021 39.28 39.29 38.97 38.97 51,713 -0.24(-0.62%)
Nov 19, 2021 39.39 39.39 39.19 39.21 7,058 -0.33(-0.83%)
Nov 18, 2021 39.49 39.54 39.34 39.54 10,159 +0.08(+0.19%)
Nov 17, 2021 39.45 39.49 39.41 39.46 12,792 -0.06(-0.16%)
Nov 16, 2021 39.62 39.66 39.53 39.53 12,663 -0.08(-0.21%)
Nov 15, 2021 39.79 39.82 39.61 39.61 9,648 -0.09(-0.24%)
Nov 12, 2021 39.63 39.72 39.62 39.70 17,446 +0.25(+0.64%)
Nov 11, 2021 39.51 39.57 39.45 39.45 7,265 +0.14(+0.35%)
Nov 10, 2021 39.67 39.32 39.32 6,793 -0.49(-1.24%)
Nov 09, 2021 39.88 39.88 39.76 39.81 4,469 -0.07(-0.18%)
Nov 08, 2021 39.90 39.96 39.85 39.88 15,238 +0.02(+0.06%)
Nov 05, 2021 39.84 39.86 39.73 39.86 25,702 +0.04(+0.11%)
Nov 04, 2021 39.71 39.81 39.70 39.81 14,108 -0.06(-0.15%)
Nov 03, 2021 39.53 39.87 39.46 39.87 8,797 +0.36(+0.91%)
Nov 02, 2021 39.52 39.56 39.48 39.51 11,795 -0.04(-0.10%)
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.