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 35.96 35.96 35.62 35.62 6,387 -0.51(-1.41%)
Feb 25, 2021 36.76 36.76 36.13 36.13 5,217 -0.63(-1.72%)
Feb 24, 2021 36.35 36.82 36.35 36.76 100,447 +0.11(+0.30%)
Feb 23, 2021 36.62 36.81 36.43 36.65 16,979 -0.03(-0.09%)
Feb 22, 2021 36.65 36.85 36.65 36.68 17,510 -0.09(-0.24%)
Feb 19, 2021 36.80 36.91 36.70 36.77 9,030 +0.09(+0.24%)
Feb 18, 2021 36.48 36.72 36.42 36.68 15,396 -0.19(-0.52%)
Feb 17, 2021 36.79 36.88 36.62 36.87 10,418 -0.22(-0.59%)
Feb 16, 2021 37.11 37.27 37.06 37.09 29,777 +0.22(+0.59%)
Feb 12, 2021 36.59 36.90 36.59 36.87 13,876 +0.21(+0.57%)
Feb 11, 2021 36.66 36.73 36.51 36.67 10,720 +0.19(+0.53%)
Feb 10, 2021 36.65 36.70 36.45 36.47 8,398 -0.05(-0.15%)
Feb 09, 2021 36.39 36.65 36.39 36.53 10,810 +0.25(+0.68%)
Feb 08, 2021 36.43 36.46 36.26 36.28 17,231 +0.20(+0.56%)
Feb 05, 2021 35.98 36.11 35.94 36.08 30,616 +0.26(+0.72%)
Feb 04, 2021 35.83 35.88 35.81 35.82 9,030 -0.07(-0.21%)
Feb 03, 2021 35.79 35.90 35.76 35.89 11,808 +0.13(+0.36%)
Feb 02, 2021 35.63 35.77 35.63 35.77 7,488 +0.34(+0.95%)
Feb 01, 2021 35.26 35.43 35.26 35.43 12,325 +0.51(+1.46%)
Jan 29, 2021 35.34 35.39 34.79 34.92 11,233 -0.79(-2.21%)
Jan 28, 2021 35.63 35.90 35.55 35.71 18,431 +0.27(+0.76%)
Jan 27, 2021 35.41 35.79 35.38 35.44 13,792 -0.86(-2.36%)
Jan 26, 2021 36.24 36.30 36.17 36.30 9,546 +0.13(+0.36%)
Jan 25, 2021 36.00 36.17 35.57 36.17 13,374 -0.05(-0.13%)
Jan 22, 2021 36.27 36.33 36.18 36.22 10,792 -0.14(-0.39%)
Jan 21, 2021 36.37 36.44 36.25 36.36 10,457 +0.06(+0.17%)
Jan 20, 2021 36.10 36.34 36.10 36.30 19,197 +0.24(+0.66%)
Jan 19, 2021 36.11 36.12 35.95 36.06 14,451 +0.29(+0.82%)
Jan 15, 2021 35.90 35.98 35.77 35.77 9,250 -0.64(-1.77%)
Jan 14, 2021 36.11 36.44 36.11 36.41 28,389 +0.34(+0.93%)
Jan 13, 2021 36.17 36.20 36.00 36.08 6,559 -0.08(-0.23%)
Jan 12, 2021 35.94 36.16 35.88 36.16 11,120 +0.14(+0.40%)
Jan 11, 2021 35.82 36.10 35.82 36.02 19,387 -0.46(-1.26%)
Jan 08, 2021 36.49 36.49 36.27 36.48 13,656 +0.30(+0.84%)
Jan 07, 2021 35.97 36.22 35.97 36.17 14,808 -0.01(-0.03%)
Jan 06, 2021 36.01 36.23 36.01 36.18 17,429 +0.43(+1.21%)
Jan 05, 2021 35.71 35.92 35.61 35.75 24,785 +0.27(+0.77%)
Jan 04, 2021 36.01 36.01 35.39 35.48 28,863 +0.10(+0.28%)
Dec 31, 2020 35.38 35.38 35.38 7,143 -0.23(-0.64%)
Dec 30, 2020 35.85 35.85 35.60 35.60 7,143 +0.06(+0.18%)
Dec 29, 2020 35.74 35.74 35.46 35.54 17,766 +0.29(+0.82%)
Dec 28, 2020 35.32 35.40 35.25 35.25 8,314 +0.29(+0.82%)
Dec 24, 2020 35.06 35.06 34.94 34.96 2,422 -0.05(-0.13%)
Dec 23, 2020 34.97 35.05 34.92 35.01 296,072 +0.37(+1.07%)
Dec 22, 2020 34.64 34.68 34.58 34.64 10,528 -0.06(-0.18%)
Dec 21, 2020 34.28 34.83 34.19 34.70 18,742 -0.46(-1.31%)
Dec 18, 2020 35.25 35.26 35.15 35.16 4,184 -0.11(-0.32%)
Dec 17, 2020 35.34 35.43 35.28 35.28 8,278 +0.24(+0.69%)
Dec 16, 2020 34.88 35.10 34.88 35.03 10,762 +0.16(+0.46%)
Dec 15, 2020 34.69 34.87 34.69 34.87 6,239 +0.33(+0.96%)
Dec 14, 2020 34.65 34.79 34.54 34.54 9,345 +0.00(+0.00%)
Dec 11, 2020 34.39 34.54 34.39 34.54 18,437 -0.06(-0.17%)
Dec 10, 2020 34.68 34.70 34.53 34.60 39,335 +0.02(+0.06%)
Dec 09, 2020 34.59 34.62 34.49 34.58 2,525 +0.09(+0.26%)
Dec 08, 2020 34.46 34.54 34.46 34.49 7,197 +0.00(+0.00%)
Dec 07, 2020 34.50 34.56 34.38 34.49 17,906 -0.11(-0.32%)
Dec 04, 2020 34.58 34.66 34.57 34.60 40,872 +0.23(+0.67%)
Dec 03, 2020 34.54 34.56 34.37 34.37 7,648 -0.01(-0.04%)
Dec 02, 2020 34.20 34.44 34.20 34.38 12,186 -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.