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 (%)
Oct 30, 2020 29.56 29.66 29.48 29.56 16,896 -0.23(-0.78%)
Oct 29, 2020 29.65 29.87 29.65 29.79 20,172 +0.14(+0.47%)
Oct 28, 2020 29.89 29.94 29.65 29.65 11,969 -0.85(-2.79%)
Oct 27, 2020 30.72 30.72 30.50 30.50 8,986 -0.26(-0.84%)
Oct 26, 2020 30.91 30.97 30.65 30.76 21,722 -0.55(-1.75%)
Oct 23, 2020 31.29 31.31 31.15 31.31 38,238 +0.19(+0.61%)
Oct 22, 2020 31.04 31.23 31.04 31.12 31,426 -0.01(-0.02%)
Oct 21, 2020 31.19 31.36 31.13 31.13 8,014 -0.14(-0.44%)
Oct 20, 2020 31.32 31.39 31.26 31.26 2,549 +0.22(+0.70%)
Oct 19, 2020 31.26 31.26 31.05 31.05 1,538 -0.18(-0.56%)
Oct 16, 2020 31.27 31.27 31.18 31.22 2,667 +0.16(+0.53%)
Oct 15, 2020 30.83 31.16 30.83 31.06 922 -0.42(-1.35%)
Oct 14, 2020 31.60 31.60 31.38 31.48 7,407 -0.00(-0.01%)
Oct 13, 2020 31.58 31.58 31.48 31.48 10,239 -0.34(-1.06%)
Oct 12, 2020 31.80 31.89 31.80 31.82 3,030 +0.23(+0.74%)
Oct 09, 2020 31.58 31.64 31.58 31.59 2,223 +0.20(+0.64%)
Oct 08, 2020 31.37 31.39 31.37 31.39 1,911 +0.18(+0.58%)
Oct 07, 2020 31.22 31.22 31.20 31.21 1,771 +0.23(+0.73%)
Oct 06, 2020 31.23 31.23 30.98 30.98 2,234 -0.31(-0.98%)
Oct 05, 2020 31.13 31.31 31.12 31.29 2,843 +0.48(+1.56%)
Oct 02, 2020 30.88 30.88 30.80 30.80 8,670 -0.07(-0.23%)
Oct 01, 2020 30.90 30.90 30.83 30.87 1,905 +0.11(+0.36%)
Sep 30, 2020 30.73 30.79 30.71 30.76 2,416 -0.05(-0.17%)
Sep 29, 2020 30.85 30.96 30.81 30.82 28,427 -0.04(-0.12%)
Sep 28, 2020 30.74 30.89 30.74 30.85 24,688 +0.48(+1.58%)
Sep 25, 2020 30.16 30.37 30.16 30.37 4,224 +0.07(+0.24%)
Sep 24, 2020 30.25 30.32 30.25 30.30 19,677 +0.02(+0.08%)
Sep 23, 2020 30.65 30.65 30.28 30.28 2,412 -0.28(-0.92%)
Sep 22, 2020 30.36 30.56 30.36 30.56 97,881 +0.03(+0.11%)
Sep 21, 2020 30.26 30.52 30.26 30.52 2,458 -0.73(-2.32%)
Sep 18, 2020 31.24 31.37 31.24 31.25 3,779 -0.29(-0.91%)
Sep 17, 2020 31.44 31.54 31.44 31.54 2,218 +0.11(+0.35%)
Sep 16, 2020 31.65 31.65 31.41 31.43 13,049 -0.07(-0.22%)
Sep 15, 2020 31.50 31.50 31.50 31.50 51 +0.16(+0.52%)
Sep 14, 2020 31.39 31.43 31.23 31.33 5,431 +0.47(+1.51%)
Sep 10, 2020 30.87 30.87 30.87 0 -0.32(-1.04%)
Sep 09, 2020 31.21 31.21 31.16 31.19 944 +0.57(+1.85%)
Sep 08, 2020 30.51 30.63 30.51 30.63 2,036 -0.37(-1.21%)
Sep 04, 2020 30.87 31.14 30.86 31.00 18,674 +0.07(+0.22%)
Sep 03, 2020 30.99 30.99 30.79 30.93 2,561 -0.72(-2.29%)
Sep 02, 2020 31.59 31.67 31.48 31.65 2,683 +0.51(+1.63%)
Sep 01, 2020 31.17 31.17 31.15 31.15 1,816 -0.14(-0.46%)
Aug 31, 2020 31.42 31.42 31.29 31.29 7,432 +0.02(+0.08%)
Aug 27, 2020 31.27 31.27 31.27 0 -0.08(-0.24%)
Aug 25, 2020 31.34 31.34 31.34 0 +0.10(+0.32%)
Aug 24, 2020 31.31 31.31 31.18 31.24 1,553 +0.36(+1.15%)
Aug 21, 2020 30.80 30.89 30.64 30.89 42,684 -0.23(-0.74%)
Aug 20, 2020 30.88 31.20 30.88 31.12 14,263 -0.06(-0.19%)
Aug 19, 2020 31.18 31.18 31.18 31.18 889 -0.15(-0.47%)
Aug 18, 2020 31.34 31.34 31.31 31.33 2,721 +0.03(+0.10%)
Aug 17, 2020 31.17 31.29 31.17 31.29 1,158 +0.26(+0.83%)
Aug 14, 2020 31.02 31.09 31.01 31.04 1,333 -0.19(-0.60%)
Aug 13, 2020 31.35 31.35 31.14 31.22 15,470 -0.19(-0.60%)
Aug 12, 2020 31.26 31.45 31.26 31.41 4,717 +0.76(+2.47%)
Aug 11, 2020 31.02 31.02 30.66 30.66 4,635 +0.15(+0.48%)
Aug 10, 2020 30.38 30.56 30.38 30.51 6,891 +0.08(+0.25%)
Aug 07, 2020 30.33 30.43 30.33 30.43 4,668 -0.12(-0.38%)
Aug 06, 2020 30.52 30.55 30.52 30.55 1,527 +0.05(+0.17%)
Aug 05, 2020 30.66 30.66 30.50 30.50 7,042 +0.10(+0.32%)
Aug 04, 2020 30.20 30.46 30.20 30.40 5,380 +0.06(+0.20%)
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.