Skip to main content

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

40.84 +0.19 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.58 29.69 29.50 29.58 16,882 -0.23(-0.78%)
Oct 29, 2020 29.68 29.89 29.68 29.82 20,156 +0.14(+0.47%)
Oct 28, 2020 29.91 29.96 29.68 29.68 11,959 -0.85(-2.79%)
Oct 27, 2020 30.74 30.74 30.53 30.53 8,978 -0.26(-0.84%)
Oct 26, 2020 30.93 30.99 30.68 30.79 21,704 -0.55(-1.75%)
Oct 23, 2020 31.32 31.33 31.17 31.33 38,207 +0.19(+0.61%)
Oct 22, 2020 31.06 31.26 31.06 31.14 31,401 -0.01(-0.02%)
Oct 21, 2020 31.22 31.39 31.15 31.15 8,007 -0.14(-0.43%)
Oct 20, 2020 31.35 31.41 31.29 31.29 2,547 +0.22(+0.70%)
Oct 19, 2020 31.29 31.29 31.07 31.07 1,537 -0.18(-0.56%)
Oct 16, 2020 31.30 31.30 31.20 31.25 2,665 +0.16(+0.53%)
Oct 15, 2020 30.85 31.19 30.85 31.08 921 -0.42(-1.35%)
Oct 14, 2020 31.63 31.63 31.41 31.51 7,401 -0.00(-0.01%)
Oct 13, 2020 31.61 31.61 31.51 31.51 10,231 -0.34(-1.06%)
Oct 12, 2020 31.83 31.92 31.83 31.85 3,027 +0.23(+0.74%)
Oct 09, 2020 31.60 31.67 31.60 31.61 2,221 +0.20(+0.64%)
Oct 08, 2020 31.39 31.41 31.39 31.41 1,910 +0.18(+0.58%)
Oct 07, 2020 31.25 31.25 31.23 31.23 1,770 +0.23(+0.73%)
Oct 06, 2020 31.25 31.26 31.00 31.00 2,232 -0.31(-0.98%)
Oct 05, 2020 31.16 31.34 31.14 31.31 2,841 +0.48(+1.56%)
Oct 02, 2020 30.90 30.90 30.83 30.83 8,663 -0.07(-0.23%)
Oct 01, 2020 30.93 30.93 30.86 30.90 1,903 +0.11(+0.36%)
Sep 30, 2020 30.75 30.81 30.73 30.79 2,414 -0.05(-0.17%)
Sep 29, 2020 30.88 30.99 30.83 30.84 28,404 -0.04(-0.12%)
Sep 28, 2020 30.77 30.91 30.77 30.88 24,668 +0.48(+1.58%)
Sep 25, 2020 30.19 30.40 30.19 30.40 4,220 +0.07(+0.24%)
Sep 24, 2020 30.27 30.35 30.27 30.33 19,661 +0.02(+0.08%)
Sep 23, 2020 30.67 30.67 30.30 30.30 2,410 -0.28(-0.92%)
Sep 22, 2020 30.39 30.59 30.39 30.58 97,801 +0.03(+0.11%)
Sep 21, 2020 30.29 30.55 30.29 30.55 2,456 -0.73(-2.32%)
Sep 18, 2020 31.27 31.40 31.27 31.27 3,776 -0.29(-0.92%)
Sep 17, 2020 31.46 31.56 31.46 31.56 2,216 +0.11(+0.35%)
Sep 16, 2020 31.67 31.67 31.43 31.45 13,039 -0.07(-0.22%)
Sep 15, 2020 31.52 31.52 31.52 31.52 51 +0.16(+0.52%)
Sep 14, 2020 31.42 31.45 31.26 31.36 5,426 +0.47(+1.51%)
Sep 10, 2020 30.89 30.89 30.89 0 -0.32(-1.04%)
Sep 09, 2020 31.24 31.24 31.19 31.22 944 +0.57(+1.85%)
Sep 08, 2020 30.54 30.65 30.53 30.65 2,034 -0.38(-1.21%)
Sep 04, 2020 30.90 31.17 30.88 31.03 18,659 +0.07(+0.22%)
Sep 03, 2020 31.01 31.02 30.81 30.96 2,558 -0.72(-2.29%)
Sep 02, 2020 31.62 31.70 31.50 31.68 2,681 +0.51(+1.63%)
Sep 01, 2020 31.19 31.19 31.17 31.17 1,814 -0.14(-0.46%)
Aug 31, 2020 31.44 31.44 31.31 31.32 7,425 +0.02(+0.08%)
Aug 27, 2020 31.29 31.29 31.29 0 -0.08(-0.24%)
Aug 25, 2020 31.37 31.37 31.37 0 +0.10(+0.32%)
Aug 24, 2020 31.33 31.33 31.21 31.27 1,552 +0.36(+1.15%)
Aug 21, 2020 30.83 30.91 30.67 30.91 42,649 -0.23(-0.74%)
Aug 20, 2020 30.91 31.22 30.91 31.14 14,252 -0.06(-0.19%)
Aug 19, 2020 31.20 31.20 31.20 31.20 888 -0.15(-0.47%)
Aug 18, 2020 31.37 31.37 31.33 31.35 2,718 +0.03(+0.10%)
Aug 17, 2020 31.20 31.32 31.20 31.32 1,157 +0.26(+0.83%)
Aug 14, 2020 31.05 31.11 31.04 31.06 1,332 -0.19(-0.60%)
Aug 13, 2020 31.38 31.38 31.16 31.25 15,458 -0.19(-0.60%)
Aug 12, 2020 31.29 31.48 31.29 31.44 4,713 +0.76(+2.47%)
Aug 11, 2020 31.04 31.04 30.68 30.68 4,631 +0.15(+0.48%)
Aug 10, 2020 30.41 30.58 30.41 30.53 6,886 +0.08(+0.25%)
Aug 07, 2020 30.35 30.46 30.35 30.46 4,664 -0.12(-0.38%)
Aug 06, 2020 30.55 30.57 30.55 30.57 1,526 +0.05(+0.17%)
Aug 05, 2020 30.68 30.68 30.52 30.52 7,037 +0.10(+0.32%)
Aug 04, 2020 30.22 30.49 30.22 30.43 5,375 +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.