Skip to main content

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

40.77 -0.27 (-0.66%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.35 30.35 30.35 30.35 1,762 +0.08(+0.27%)
Nov 29, 2017 30.29 30.29 30.27 30.27 5,020 -0.10(-0.33%)
Nov 28, 2017 30.34 30.37 30.34 30.37 689 +0.15(+0.51%)
Nov 27, 2017 30.23 30.25 30.21 30.21 2,485 -0.13(-0.43%)
Nov 24, 2017 30.34 30.34 30.34 30.34 297 +0.20(+0.66%)
Nov 22, 2017 30.15 30.15 30.15 30.15 2,593 +0.10(+0.32%)
Nov 21, 2017 30.00 30.05 30.00 30.05 1,133 +0.25(+0.85%)
Nov 17, 2017 29.80 29.80 29.80 110 +0.04(+0.13%)
Nov 14, 2017 29.76 29.76 29.76 314 +0.15(+0.49%)
Nov 13, 2017 29.61 29.61 29.61 29.61 1,121 -0.27(-0.91%)
Nov 10, 2017 29.84 29.89 29.84 29.89 9,811 -0.05(-0.15%)
Nov 09, 2017 29.93 29.93 29.93 29.93 607 -0.24(-0.79%)
Nov 08, 2017 30.17 30.17 30.17 30.17 583 +0.23(+0.75%)
Nov 07, 2017 30.08 30.08 29.94 29.94 2,566 -0.18(-0.59%)
Nov 06, 2017 30.05 30.13 30.04 30.12 7,571 +0.09(+0.30%)
Nov 03, 2017 29.97 30.03 29.97 30.03 1,743 -0.06(-0.20%)
Nov 02, 2017 30.11 30.11 30.04 30.09 2,442 +0.04(+0.14%)
Oct 31, 2017 30.05 30.05 30.05 64 +0.19(+0.62%)
Oct 30, 2017 29.87 29.94 29.86 29.86 25,433 -0.02(-0.07%)
Oct 25, 2017 29.88 29.88 29.88 199 -0.08(-0.26%)
Oct 24, 2017 29.98 29.98 29.96 29.96 924 +0.02(+0.06%)
Oct 23, 2017 29.95 29.95 29.95 29.95 960 -0.02(-0.06%)
Oct 20, 2017 29.97 29.97 29.97 29.97 953 -0.06(-0.19%)
Oct 19, 2017 30.00 30.02 30.00 30.02 1,054 +0.03(+0.11%)
Oct 18, 2017 29.99 29.99 29.99 29.99 1,251 -0.00(-0.02%)
Oct 17, 2017 29.99 29.99 29.99 29.99 2,773 -0.10(-0.33%)
Oct 13, 2017 30.09 30.09 30.09 26 +0.10(+0.35%)
Oct 12, 2017 29.93 30.01 29.93 29.99 1,957 +0.32(+1.08%)
Oct 09, 2017 29.67 29.67 29.67 14 +0.15(+0.49%)
Oct 06, 2017 29.47 29.58 29.45 29.52 6,111 -0.10(-0.35%)
Oct 05, 2017 29.63 29.63 29.63 29.63 2,026 -0.05(-0.16%)
Oct 04, 2017 29.68 29.68 29.66 29.67 919 -0.27(-0.90%)
Oct 03, 2017 29.80 29.94 29.80 29.94 1,743 +0.20(+0.67%)
Oct 02, 2017 29.84 29.84 29.70 29.74 6,884 +0.08(+0.27%)
Sep 29, 2017 29.76 29.76 29.65 29.66 2,081 +0.18(+0.61%)
Sep 28, 2017 29.48 29.48 29.48 29.48 449 +0.00(+0.00%)
Sep 27, 2017 29.48 29.48 29.48 29.48 2,086 -0.04(-0.12%)
Sep 26, 2017 29.38 29.52 29.31 29.52 2,823 -0.06(-0.20%)
Sep 25, 2017 29.48 29.58 29.48 29.58 10,370 -0.11(-0.38%)
Sep 21, 2017 29.69 29.69 29.69 0 +0.02(+0.06%)
Sep 20, 2017 29.71 29.71 29.68 29.68 1,039 +0.00(+0.00%)
Sep 19, 2017 29.68 29.68 29.68 29.68 458 +0.02(+0.05%)
Sep 18, 2017 29.56 29.82 29.56 29.66 1,565 -1.08(-3.51%)
Sep 15, 2017 30.74 30.74 30.74 30.74 432 +1.16(+3.92%)
Sep 14, 2017 29.37 29.58 29.37 29.58 2,455 +0.11(+0.37%)
Sep 13, 2017 29.51 29.60 29.47 29.47 12,029 -0.48(-1.62%)
Sep 12, 2017 29.56 29.95 29.56 29.95 8,890 +0.32(+1.09%)
Sep 11, 2017 29.63 29.63 29.63 29.63 281 +0.20(+0.68%)
Sep 08, 2017 29.52 29.52 29.43 29.43 944 +0.15(+0.50%)
Sep 07, 2017 29.05 29.32 29.01 29.29 2,305 +0.05(+0.16%)
Sep 06, 2017 29.00 29.24 29.00 29.24 11,458 +0.29(+1.02%)
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.