Skip to main content

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

40.76 -0.28 (-0.69%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.73 37.30 37.29 20,513 +0.70(+1.92%)
Jan 28, 2022 36.30 36.44 36.21 36.59 39,738 +0.03(+0.10%)
Jan 27, 2022 36.90 36.95 36.51 36.55 39,781 -0.25(-0.68%)
Jan 26, 2022 37.40 37.41 36.73 36.80 11,763 -0.15(-0.40%)
Jan 25, 2022 36.76 36.95 36.49 36.95 15,208 -0.16(-0.42%)
Jan 24, 2022 36.95 37.10 36.22 37.10 154,240 -0.56(-1.48%)
Jan 21, 2022 38.01 38.02 37.64 37.66 9,151 -0.42(-1.10%)
Jan 20, 2022 38.42 38.54 38.08 38.08 8,103 -0.20(-0.52%)
Jan 19, 2022 38.53 38.55 38.26 38.28 34,635 -0.03(-0.08%)
Jan 18, 2022 38.45 38.54 38.27 38.31 20,929 -0.63(-1.61%)
Jan 14, 2022 38.94 0 -0.07(-0.19%)
Jan 13, 2022 39.46 39.46 39.01 39.01 21,702 -0.33(-0.84%)
Jan 12, 2022 39.18 39.38 39.16 39.34 33,248 +0.39(+0.99%)
Jan 11, 2022 38.62 39.00 38.57 38.95 16,097 +0.35(+0.90%)
Jan 10, 2022 38.52 38.60 38.35 38.60 11,907 -0.38(-0.99%)
Jan 07, 2022 38.91 39.01 38.73 38.99 12,115 +0.13(+0.34%)
Jan 06, 2022 38.98 39.10 38.82 38.85 19,731 -0.31(-0.79%)
Jan 05, 2022 39.67 39.67 39.17 39.17 8,908 -0.30(-0.77%)
Jan 04, 2022 39.54 39.60 39.42 39.47 14,854 +0.22(+0.57%)
Jan 03, 2022 39.26 39.32 39.14 39.25 24,387 +0.16(+0.40%)
Dec 31, 2021 39.13 39.22 39.09 39.09 38,587 -0.00(-0.00%)
Dec 30, 2021 39.27 39.27 39.09 39.09 17,228 -0.11(-0.28%)
Dec 29, 2021 39.22 39.26 39.15 39.20 30,275 -0.00(-0.01%)
Dec 28, 2021 39.29 39.31 39.19 39.21 17,806 +0.05(+0.12%)
Dec 27, 2021 38.94 39.16 38.88 39.16 21,633 +0.31(+0.81%)
Dec 23, 2021 38.85 38.91 38.77 38.84 41,867 +0.18(+0.47%)
Dec 22, 2021 38.29 38.66 38.26 38.66 55,762 +0.38(+0.99%)
Dec 21, 2021 38.10 38.32 38.06 38.28 18,495 +0.39(+1.03%)
Dec 20, 2021 37.77 37.89 37.72 37.89 20,394 -0.09(-0.25%)
Dec 17, 2021 38.22 38.23 37.92 37.99 20,923 -0.46(-1.20%)
Dec 16, 2021 38.72 38.72 38.38 38.45 38,561 +0.00(+0.01%)
Dec 15, 2021 37.97 38.46 37.97 38.44 5,448 +0.54(+1.42%)
Dec 14, 2021 38.14 38.14 37.84 37.91 7,800 -0.27(-0.71%)
Dec 13, 2021 38.31 38.35 38.18 38.18 8,390 -0.39(-1.02%)
Dec 10, 2021 38.48 38.57 38.42 38.57 377,335 +0.12(+0.31%)
Dec 09, 2021 38.53 38.53 38.43 38.45 20,608 -0.33(-0.84%)
Dec 08, 2021 38.67 38.80 38.67 38.78 7,498 +0.14(+0.37%)
Dec 07, 2021 38.50 38.64 38.46 38.63 8,537 +0.77(+2.04%)
Dec 06, 2021 37.77 37.91 37.73 37.86 19,600 +0.37(+0.98%)
Dec 03, 2021 37.78 37.78 37.27 37.50 10,479 -0.17(-0.45%)
Dec 02, 2021 37.45 37.76 37.45 37.66 15,197 +0.36(+0.97%)
Dec 01, 2021 38.00 38.14 37.30 37.30 5,200 -0.13(-0.35%)
Nov 30, 2021 37.69 37.78 37.69 37.43 17,258 -0.34(-0.90%)
Nov 29, 2021 37.75 37.89 37.64 37.78 26,422 +0.13(+0.34%)
Nov 26, 2021 37.90 37.93 37.52 37.65 18,673 -0.97(-2.51%)
Nov 24, 2021 38.32 38.62 38.32 38.62 17,665 -0.27(-0.70%)
Nov 23, 2021 38.91 39.00 38.77 38.89 22,830 -0.11(-0.29%)
Nov 22, 2021 39.31 39.32 39.00 39.00 51,671 -0.24(-0.62%)
Nov 19, 2021 39.42 39.42 39.22 39.25 7,052 -0.33(-0.83%)
Nov 18, 2021 39.52 39.57 39.38 39.57 10,151 +0.08(+0.19%)
Nov 17, 2021 39.48 39.52 39.44 39.50 12,781 -0.06(-0.16%)
Nov 16, 2021 39.65 39.69 39.56 39.56 12,653 -0.08(-0.21%)
Nov 15, 2021 39.83 39.85 39.64 39.64 9,640 -0.09(-0.24%)
Nov 12, 2021 39.66 39.76 39.66 39.74 17,432 +0.25(+0.64%)
Nov 11, 2021 39.54 39.60 39.48 39.48 7,259 +0.14(+0.35%)
Nov 10, 2021 39.71 39.35 39.35 6,787 -0.49(-1.24%)
Nov 09, 2021 39.91 39.91 39.79 39.84 4,465 -0.07(-0.18%)
Nov 08, 2021 39.93 40.00 39.89 39.91 15,225 +0.02(+0.06%)
Nov 05, 2021 39.87 39.89 39.77 39.89 25,681 +0.04(+0.11%)
Nov 04, 2021 39.74 39.84 39.74 39.84 14,097 -0.06(-0.15%)
Nov 03, 2021 39.57 39.90 39.49 39.90 8,790 +0.36(+0.91%)
Nov 02, 2021 39.55 39.60 39.51 39.54 11,786 -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.