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 (%)
Feb 26, 2021 35.93 35.93 35.59 35.59 6,392 -0.51(-1.41%)
Feb 25, 2021 36.73 36.73 36.10 36.10 5,222 -0.63(-1.72%)
Feb 24, 2021 36.32 36.79 36.32 36.73 100,529 +0.11(+0.30%)
Feb 23, 2021 36.59 36.78 36.40 36.62 16,993 -0.03(-0.09%)
Feb 22, 2021 36.62 36.82 36.62 36.65 17,525 -0.09(-0.24%)
Feb 19, 2021 36.77 36.88 36.67 36.74 9,038 +0.09(+0.24%)
Feb 18, 2021 36.45 36.69 36.39 36.65 15,408 -0.19(-0.52%)
Feb 17, 2021 36.76 36.85 36.59 36.84 10,426 -0.22(-0.59%)
Feb 16, 2021 37.08 37.24 37.03 37.06 29,801 +0.22(+0.59%)
Feb 12, 2021 36.56 36.87 36.56 36.84 13,887 +0.21(+0.57%)
Feb 11, 2021 36.63 36.70 36.48 36.64 10,728 +0.19(+0.53%)
Feb 10, 2021 36.62 36.67 36.42 36.44 8,405 -0.05(-0.15%)
Feb 09, 2021 36.36 36.62 36.36 36.50 10,819 +0.25(+0.68%)
Feb 08, 2021 36.40 36.43 36.23 36.25 17,245 +0.20(+0.56%)
Feb 05, 2021 35.96 36.08 35.91 36.05 30,641 +0.26(+0.72%)
Feb 04, 2021 35.80 35.85 35.79 35.79 9,038 -0.07(-0.21%)
Feb 03, 2021 35.76 35.87 35.73 35.86 11,817 +0.13(+0.36%)
Feb 02, 2021 35.60 35.74 35.60 35.74 7,494 +0.34(+0.95%)
Feb 01, 2021 35.23 35.40 35.23 35.40 12,335 +0.51(+1.46%)
Jan 29, 2021 35.31 35.37 34.76 34.89 11,242 -0.79(-2.21%)
Jan 28, 2021 35.61 35.87 35.52 35.68 18,446 +0.27(+0.76%)
Jan 27, 2021 35.38 35.76 35.35 35.41 13,803 -0.86(-2.36%)
Jan 26, 2021 36.21 36.27 36.14 36.27 9,553 +0.13(+0.36%)
Jan 25, 2021 35.97 36.14 35.54 36.14 13,385 -0.05(-0.13%)
Jan 22, 2021 36.24 36.30 36.15 36.19 10,801 -0.14(-0.39%)
Jan 21, 2021 36.34 36.41 36.22 36.33 10,466 +0.06(+0.17%)
Jan 20, 2021 36.08 36.31 36.08 36.27 19,213 +0.24(+0.66%)
Jan 19, 2021 36.08 36.09 35.92 36.03 14,463 +0.29(+0.82%)
Jan 15, 2021 35.87 35.96 35.74 35.74 9,258 -0.64(-1.77%)
Jan 14, 2021 36.08 36.41 36.08 36.38 28,412 +0.34(+0.93%)
Jan 13, 2021 36.14 36.17 35.97 36.05 6,564 -0.08(-0.23%)
Jan 12, 2021 35.91 36.13 35.85 36.13 11,130 +0.14(+0.40%)
Jan 11, 2021 35.79 36.07 35.79 35.99 19,403 -0.46(-1.26%)
Jan 08, 2021 36.46 36.46 36.24 36.45 13,667 +0.30(+0.84%)
Jan 07, 2021 35.94 36.19 35.94 36.14 14,820 -0.01(-0.03%)
Jan 06, 2021 35.98 36.20 35.98 36.15 17,443 +0.43(+1.21%)
Jan 05, 2021 35.68 35.89 35.58 35.72 24,806 +0.27(+0.77%)
Jan 04, 2021 35.98 35.98 35.37 35.45 28,886 +0.10(+0.28%)
Dec 31, 2020 35.35 35.35 35.35 7,148 -0.23(-0.64%)
Dec 30, 2020 35.82 35.82 35.57 35.57 7,148 +0.06(+0.18%)
Dec 29, 2020 35.71 35.71 35.44 35.51 17,780 +0.29(+0.82%)
Dec 28, 2020 35.29 35.37 35.22 35.22 8,321 +0.29(+0.82%)
Dec 24, 2020 35.03 35.03 34.92 34.94 2,424 -0.05(-0.13%)
Dec 23, 2020 34.94 35.02 34.89 34.98 296,313 +0.37(+1.07%)
Dec 22, 2020 34.61 34.65 34.55 34.61 10,537 -0.06(-0.18%)
Dec 21, 2020 34.25 34.80 34.16 34.68 18,757 -0.46(-1.31%)
Dec 18, 2020 35.22 35.23 35.12 35.14 4,188 -0.11(-0.32%)
Dec 17, 2020 35.31 35.40 35.25 35.25 8,285 +0.24(+0.69%)
Dec 16, 2020 34.85 35.08 34.85 35.01 10,771 +0.16(+0.46%)
Dec 15, 2020 34.66 34.85 34.66 34.85 6,244 +0.33(+0.96%)
Dec 14, 2020 34.62 34.76 34.51 34.51 9,352 +0.00(+0.00%)
Dec 11, 2020 34.36 34.51 34.36 34.51 18,452 -0.06(-0.17%)
Dec 10, 2020 34.65 34.67 34.50 34.57 39,367 +0.02(+0.06%)
Dec 09, 2020 34.56 34.59 34.46 34.55 2,527 +0.09(+0.26%)
Dec 08, 2020 34.43 34.51 34.43 34.46 7,203 +0.00(+0.00%)
Dec 07, 2020 34.47 34.53 34.35 34.46 17,920 -0.11(-0.32%)
Dec 04, 2020 34.55 34.64 34.55 34.57 40,906 +0.23(+0.67%)
Dec 03, 2020 34.51 34.53 34.34 34.34 7,654 -0.01(-0.04%)
Dec 02, 2020 34.17 34.41 34.17 34.35 12,196 -0.02(-0.07%)
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.