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 (%)
Mar 31, 2022 36.19 36.19 35.81 35.81 8,391 -0.57(-1.57%)
Mar 30, 2022 36.47 36.60 36.34 36.38 15,685 -0.23(-0.62%)
Mar 29, 2022 36.66 36.71 36.36 36.61 17,064 +0.83(+2.31%)
Mar 28, 2022 35.63 35.78 35.59 35.78 11,697 +0.02(+0.07%)
Mar 25, 2022 35.89 35.89 35.70 35.76 568,987 -0.13(-0.37%)
Mar 24, 2022 35.74 35.93 35.74 35.89 31,537 +0.27(+0.76%)
Mar 23, 2022 35.65 35.84 35.62 35.62 4,835 -0.50(-1.40%)
Mar 22, 2022 36.12 36.17 36.02 36.12 7,349 +0.35(+0.97%)
Mar 21, 2022 35.91 35.93 35.71 35.78 14,413 -0.31(-0.86%)
Mar 18, 2022 35.44 36.09 35.44 36.09 8,077 +0.39(+1.09%)
Mar 17, 2022 35.34 35.85 35.33 35.70 20,847 +0.30(+0.85%)
Mar 16, 2022 34.86 35.40 34.72 35.40 13,386 +1.31(+3.85%)
Mar 15, 2022 33.90 34.13 33.86 34.08 15,006 +0.38(+1.12%)
Mar 14, 2022 33.98 34.19 33.68 33.70 113,482 +0.28(+0.85%)
Mar 11, 2022 33.97 33.97 33.42 33.42 75,867 -0.22(-0.65%)
Mar 10, 2022 33.69 34.04 33.57 33.64 84,454 -0.56(-1.64%)
Mar 09, 2022 33.86 34.48 33.83 34.20 67,952 +1.44(+4.41%)
Mar 08, 2022 32.57 33.38 32.41 32.76 15,616 +0.24(+0.74%)
Mar 07, 2022 33.16 33.16 32.36 32.52 27,737 -1.12(-3.32%)
Mar 04, 2022 33.73 33.79 33.37 33.63 27,604 -1.04(-3.00%)
Mar 03, 2022 35.25 35.25 34.62 34.67 45,824 -0.71(-2.01%)
Mar 02, 2022 35.32 35.42 35.17 35.39 50,314 +0.39(+1.11%)
Mar 01, 2022 35.73 35.73 34.92 35.00 55,311 -0.86(-2.41%)
Feb 28, 2022 35.79 36.14 35.71 35.86 24,349 -0.66(-1.81%)
Feb 25, 2022 35.93 36.52 36.26 36.52 14,875 +0.96(+2.69%)
Feb 24, 2022 34.78 35.65 34.77 35.56 120,016 -0.57(-1.57%)
Feb 23, 2022 36.67 36.68 36.13 36.13 13,620 -0.29(-0.79%)
Feb 22, 2022 36.74 36.74 36.29 36.42 20,213 -0.46(-1.25%)
Feb 18, 2022 36.88 0 -0.21(-0.56%)
Feb 17, 2022 37.25 37.38 37.08 37.09 34,857 -0.60(-1.59%)
Feb 16, 2022 37.45 37.72 37.42 37.69 7,072 +0.12(+0.33%)
Feb 15, 2022 37.35 37.60 37.35 37.56 22,540 +0.71(+1.93%)
Feb 14, 2022 36.86 36.94 36.72 36.85 19,870 -0.24(-0.65%)
Feb 11, 2022 37.69 37.74 37.04 37.09 15,150 -0.62(-1.65%)
Feb 10, 2022 37.68 38.17 37.62 37.72 47,147 -0.48(-1.25%)
Feb 09, 2022 38.13 38.19 38.08 38.19 9,770 +0.59(+1.56%)
Feb 08, 2022 37.37 37.61 37.37 37.61 42,260 +0.22(+0.59%)
Feb 07, 2022 37.41 37.51 37.34 37.39 41,721 +0.06(+0.17%)
Feb 04, 2022 37.14 37.46 37.10 37.32 44,786 +0.01(+0.03%)
Feb 03, 2022 37.47 37.32 37.32 43,867 -0.59(-1.55%)
Feb 02, 2022 37.88 37.93 37.76 37.90 47,167 +0.31(+0.84%)
Feb 01, 2022 37.36 37.59 37.27 37.59 8,084 +0.33(+0.89%)
Jan 31, 2022 36.70 37.27 37.26 20,529 +0.70(+1.92%)
Jan 28, 2022 36.27 36.41 36.18 36.56 39,770 +0.03(+0.10%)
Jan 27, 2022 36.87 36.92 36.48 36.52 39,813 -0.25(-0.68%)
Jan 26, 2022 37.37 37.38 36.70 36.77 11,773 -0.15(-0.40%)
Jan 25, 2022 36.73 36.92 36.46 36.92 15,221 -0.16(-0.42%)
Jan 24, 2022 36.92 37.07 36.20 37.07 154,366 -0.56(-1.48%)
Jan 21, 2022 37.98 37.99 37.61 37.63 9,158 -0.42(-1.10%)
Jan 20, 2022 38.39 38.51 38.05 38.05 8,110 -0.20(-0.52%)
Jan 19, 2022 38.50 38.52 38.22 38.25 34,663 -0.03(-0.08%)
Jan 18, 2022 38.42 38.51 38.24 38.28 20,946 -0.63(-1.61%)
Jan 14, 2022 38.90 0 -0.07(-0.19%)
Jan 13, 2022 39.43 39.43 38.98 38.98 21,719 -0.33(-0.84%)
Jan 12, 2022 39.15 39.35 39.13 39.31 33,275 +0.39(+0.99%)
Jan 11, 2022 38.59 38.96 38.54 38.92 16,110 +0.35(+0.90%)
Jan 10, 2022 38.49 38.57 38.32 38.57 11,916 -0.38(-0.99%)
Jan 07, 2022 38.88 38.97 38.69 38.96 12,125 +0.13(+0.34%)
Jan 06, 2022 38.95 39.07 38.79 38.82 19,747 -0.31(-0.79%)
Jan 05, 2022 39.64 39.64 39.13 39.13 8,915 -0.30(-0.77%)
Jan 04, 2022 39.51 39.56 39.39 39.44 14,866 +0.22(+0.57%)
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.