Skip to main content

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

40.48 -0.51 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.67 30.67 30.67 0 +0.05(+0.16%)
Dec 28, 2017 30.71 30.71 30.61 30.62 5,376 +0.02(+0.07%)
Dec 27, 2017 30.60 30.60 30.60 30.60 475 +0.04(+0.14%)
Dec 26, 2017 30.57 30.59 30.56 30.56 4,440 -0.02(-0.07%)
Dec 21, 2017 30.58 30.58 30.58 166 +0.09(+0.30%)
Dec 20, 2017 30.49 30.49 30.49 30.49 715 -0.02(-0.06%)
Dec 19, 2017 30.57 30.57 30.48 30.51 2,178 -0.06(-0.18%)
Dec 18, 2017 30.58 30.58 30.53 30.56 2,482 +0.30(+0.99%)
Dec 15, 2017 30.18 30.26 30.17 30.26 2,556 -0.00(-0.00%)
Dec 14, 2017 30.36 30.36 30.26 30.26 2,783 -0.19(-0.62%)
Dec 13, 2017 30.34 30.45 30.31 30.45 2,814 +0.19(+0.63%)
Dec 12, 2017 30.29 30.29 30.26 30.26 2,526 -0.01(-0.03%)
Dec 11, 2017 30.26 30.27 30.26 30.27 22,466 +0.05(+0.17%)
Dec 08, 2017 30.10 30.22 30.10 30.22 2,303 +0.29(+0.96%)
Dec 07, 2017 29.93 29.93 29.93 29.93 662 -0.18(-0.59%)
Dec 05, 2017 30.11 30.11 30.11 417 -0.11(-0.35%)
Dec 01, 2017 30.22 30.22 30.22 1,014 -0.16(-0.52%)
Nov 30, 2017 30.37 30.37 30.37 30.37 1,761 +0.08(+0.27%)
Nov 29, 2017 30.32 30.32 30.29 30.29 5,016 -0.10(-0.33%)
Nov 28, 2017 30.36 30.39 30.36 30.39 688 +0.15(+0.51%)
Nov 27, 2017 30.26 30.27 30.24 30.24 2,483 -0.13(-0.43%)
Nov 24, 2017 30.37 30.37 30.37 30.37 297 +0.20(+0.66%)
Nov 22, 2017 30.17 30.17 30.17 30.17 2,591 +0.10(+0.32%)
Nov 21, 2017 30.02 30.08 30.02 30.08 1,132 +0.25(+0.85%)
Nov 17, 2017 29.82 29.82 29.82 110 +0.04(+0.13%)
Nov 14, 2017 29.78 29.78 29.78 314 +0.15(+0.49%)
Nov 13, 2017 29.64 29.64 29.64 29.64 1,120 -0.27(-0.91%)
Nov 10, 2017 29.86 29.92 29.86 29.91 9,803 -0.04(-0.15%)
Nov 09, 2017 29.95 29.95 29.95 29.95 607 -0.24(-0.79%)
Nov 08, 2017 30.19 30.19 30.19 30.19 583 +0.23(+0.75%)
Nov 07, 2017 30.10 30.10 29.97 29.97 2,564 -0.18(-0.59%)
Nov 06, 2017 30.08 30.15 30.07 30.15 7,564 +0.09(+0.30%)
Nov 03, 2017 30.00 30.06 30.00 30.06 1,741 -0.06(-0.20%)
Nov 02, 2017 30.13 30.13 30.06 30.12 2,440 +0.04(+0.14%)
Oct 31, 2017 30.07 30.07 30.07 64 +0.19(+0.62%)
Oct 30, 2017 29.89 29.97 29.88 29.89 25,413 -0.02(-0.07%)
Oct 25, 2017 29.91 29.91 29.91 199 -0.08(-0.26%)
Oct 24, 2017 30.00 30.00 29.99 29.99 923 +0.02(+0.06%)
Oct 23, 2017 29.97 29.97 29.97 29.97 959 -0.02(-0.06%)
Oct 20, 2017 29.99 29.99 29.99 29.99 952 -0.06(-0.19%)
Oct 19, 2017 30.03 30.05 30.03 30.05 1,053 +0.03(+0.11%)
Oct 18, 2017 30.01 30.01 30.01 30.01 1,250 -0.00(-0.01%)
Oct 17, 2017 30.01 30.02 30.01 30.02 2,771 -0.10(-0.33%)
Oct 13, 2017 30.12 30.12 30.12 26 +0.10(+0.35%)
Oct 12, 2017 29.95 30.03 29.95 30.01 1,955 +0.32(+1.08%)
Oct 09, 2017 29.69 29.69 29.69 14 +0.15(+0.49%)
Oct 06, 2017 29.50 29.60 29.47 29.55 6,106 -0.10(-0.35%)
Oct 05, 2017 29.65 29.65 29.65 29.65 2,024 -0.05(-0.16%)
Oct 04, 2017 29.70 29.70 29.68 29.70 918 -0.27(-0.90%)
Oct 03, 2017 29.83 29.97 29.83 29.97 1,741 +0.20(+0.67%)
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.