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 (%)
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%)
Nov 01, 2021 39.42 39.58 39.38 39.58 20,406 +0.34(+0.86%)
Oct 29, 2021 39.14 39.25 39.06 39.25 380,498 -0.20(-0.50%)
Oct 28, 2021 39.34 39.45 39.34 39.44 5,826 +0.42(+1.07%)
Oct 27, 2021 39.18 39.25 39.03 39.03 7,842 -0.16(-0.42%)
Oct 26, 2021 39.34 39.19 39.19 6,222 +0.12(+0.31%)
Oct 25, 2021 39.03 39.10 39.03 39.07 14,682 -0.09(-0.24%)
Oct 22, 2021 39.18 39.23 39.02 39.16 7,379 +0.24(+0.62%)
Oct 21, 2021 38.90 38.92 38.88 38.92 4,350 -0.14(-0.36%)
Oct 20, 2021 38.98 39.13 38.98 39.06 11,073 +0.12(+0.30%)
Oct 19, 2021 38.94 38.98 38.93 38.94 6,085 +0.26(+0.67%)
Oct 18, 2021 38.55 38.72 38.55 38.68 11,923 -0.19(-0.49%)
Oct 15, 2021 38.86 38.88 38.83 38.88 3,598 +0.29(+0.76%)
Oct 14, 2021 38.56 38.61 38.51 38.58 13,195 +0.38(+1.00%)
Oct 13, 2021 38.02 38.20 37.98 38.20 9,135 +0.40(+1.05%)
Oct 12, 2021 37.83 37.92 37.80 37.80 11,681 +0.01(+0.02%)
Oct 11, 2021 38.03 38.11 37.79 37.79 12,921 -0.13(-0.34%)
Oct 08, 2021 38.00 38.05 37.91 37.92 6,039 -0.05(-0.14%)
Oct 07, 2021 38.05 38.11 37.98 37.98 3,650 +0.34(+0.89%)
Oct 06, 2021 37.27 37.64 37.23 37.64 11,644 -0.27(-0.71%)
Oct 05, 2021 37.88 38.03 37.70 37.91 15,108 +0.21(+0.55%)
Oct 04, 2021 37.97 38.01 37.57 37.70 32,014 -0.40(-1.04%)
Oct 01, 2021 37.98 38.16 37.80 38.10 10,022 +0.08(+0.21%)
Sep 30, 2021 38.06 38.18 38.02 38.02 6,807 -0.16(-0.42%)
Sep 29, 2021 38.41 38.47 38.18 38.18 18,191 -0.07(-0.19%)
Sep 28, 2021 38.41 39.16 38.16 38.25 12,727 -0.91(-2.32%)
Sep 27, 2021 39.10 39.21 39.10 39.16 21,815 -0.12(-0.30%)
Sep 24, 2021 39.22 39.37 39.22 39.28 12,471 -0.37(-0.92%)
Sep 23, 2021 39.56 39.74 39.56 39.64 10,988 +0.39(+1.01%)
Sep 22, 2021 39.34 39.46 39.23 39.25 10,720 +0.19(+0.49%)
Sep 21, 2021 39.22 39.22 38.99 39.06 5,994 +0.43(+1.11%)
Sep 20, 2021 38.57 38.72 38.34 38.63 11,636 -0.74(-1.87%)
Sep 17, 2021 39.61 39.61 39.34 39.37 12,884 -0.52(-1.30%)
Sep 16, 2021 39.72 39.88 39.72 39.88 3,800 -0.02(-0.06%)
Sep 15, 2021 39.85 39.91 39.79 39.91 3,232 +0.05(+0.13%)
Sep 14, 2021 39.93 40.00 39.85 39.86 7,776 -0.14(-0.35%)
Sep 13, 2021 40.14 40.14 39.93 40.00 12,858 +0.27(+0.69%)
Sep 10, 2021 40.05 40.07 39.72 39.72 11,360 -0.13(-0.32%)
Sep 09, 2021 39.93 40.00 39.84 39.85 10,409 -0.04(-0.11%)
Sep 08, 2021 39.99 40.11 39.87 39.89 5,774 -0.30(-0.76%)
Sep 07, 2021 40.25 40.28 40.19 40.20 13,216 +0.04(+0.10%)
Sep 03, 2021 40.06 40.21 40.05 40.16 40,109 +0.17(+0.42%)
Sep 02, 2021 40.03 40.08 39.97 39.99 12,684 +0.14(+0.36%)
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.