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 36.22 36.22 35.84 35.84 8,384 -0.57(-1.57%)
Mar 30, 2022 36.49 36.63 36.37 36.41 15,672 -0.23(-0.62%)
Mar 29, 2022 36.69 36.74 36.39 36.64 17,050 +0.83(+2.31%)
Mar 28, 2022 35.66 35.81 35.61 35.81 11,688 +0.02(+0.07%)
Mar 25, 2022 35.92 35.92 35.73 35.79 568,524 -0.13(-0.37%)
Mar 24, 2022 35.77 35.96 35.77 35.92 31,512 +0.27(+0.76%)
Mar 23, 2022 35.67 35.87 35.65 35.65 4,832 -0.50(-1.40%)
Mar 22, 2022 36.15 36.20 36.05 36.15 7,343 +0.35(+0.97%)
Mar 21, 2022 35.94 35.96 35.74 35.81 14,401 -0.31(-0.86%)
Mar 18, 2022 35.47 36.12 35.47 36.12 8,071 +0.39(+1.09%)
Mar 17, 2022 35.37 35.88 35.36 35.73 20,830 +0.30(+0.85%)
Mar 16, 2022 34.89 35.42 34.75 35.42 13,375 +1.31(+3.85%)
Mar 15, 2022 33.93 34.16 33.89 34.11 14,994 +0.38(+1.12%)
Mar 14, 2022 34.00 34.22 33.70 33.73 113,390 +0.28(+0.85%)
Mar 11, 2022 34.00 34.00 33.45 33.45 75,805 -0.22(-0.65%)
Mar 10, 2022 33.72 34.07 33.60 33.67 84,385 -0.56(-1.64%)
Mar 09, 2022 33.89 34.51 33.86 34.23 67,897 +1.44(+4.41%)
Mar 08, 2022 32.60 33.41 32.43 32.78 15,603 +0.24(+0.74%)
Mar 07, 2022 33.19 33.19 32.39 32.54 27,714 -1.12(-3.32%)
Mar 04, 2022 33.76 33.82 33.40 33.66 27,581 -1.04(-3.00%)
Mar 03, 2022 35.28 35.28 34.65 34.70 45,787 -0.71(-2.01%)
Mar 02, 2022 35.34 35.45 35.19 35.41 50,273 +0.39(+1.11%)
Mar 01, 2022 35.76 35.76 34.95 35.02 55,266 -0.87(-2.41%)
Feb 28, 2022 35.81 36.17 35.74 35.89 24,329 -0.66(-1.81%)
Feb 25, 2022 35.96 36.55 36.29 36.55 14,863 +0.96(+2.69%)
Feb 24, 2022 34.81 35.68 34.80 35.59 119,918 -0.57(-1.57%)
Feb 23, 2022 36.70 36.71 36.16 36.16 13,609 -0.29(-0.79%)
Feb 22, 2022 36.77 36.77 36.32 36.45 20,197 -0.46(-1.25%)
Feb 18, 2022 36.91 0 -0.21(-0.56%)
Feb 17, 2022 37.28 37.41 37.11 37.12 34,828 -0.60(-1.59%)
Feb 16, 2022 37.48 37.75 37.45 37.72 7,066 +0.12(+0.33%)
Feb 15, 2022 37.38 37.63 37.38 37.59 22,522 +0.71(+1.93%)
Feb 14, 2022 36.89 36.97 36.75 36.88 19,854 -0.24(-0.65%)
Feb 11, 2022 37.72 37.77 37.07 37.12 15,137 -0.62(-1.65%)
Feb 10, 2022 37.72 38.20 37.65 37.75 47,109 -0.48(-1.25%)
Feb 09, 2022 38.16 38.22 38.12 38.22 9,762 +0.59(+1.56%)
Feb 08, 2022 37.40 37.64 37.40 37.64 42,226 +0.22(+0.59%)
Feb 07, 2022 37.44 37.54 37.37 37.42 41,687 +0.06(+0.16%)
Feb 04, 2022 37.17 37.49 37.13 37.36 44,750 +0.01(+0.03%)
Feb 03, 2022 37.50 37.35 37.35 43,831 -0.59(-1.55%)
Feb 02, 2022 37.91 37.96 37.79 37.93 47,128 +0.32(+0.84%)
Feb 01, 2022 37.39 37.62 37.30 37.62 8,077 +0.33(+0.89%)
Jan 31, 2022 36.73 37.30 37.29 20,513 +0.70(+1.92%)
Jan 28, 2022 36.30 36.44 36.21 36.59 39,738 +0.03(+0.10%)
Jan 27, 2022 36.90 36.95 36.51 36.55 39,781 -0.25(-0.68%)
Jan 26, 2022 37.40 37.41 36.73 36.80 11,763 -0.15(-0.40%)
Jan 25, 2022 36.76 36.95 36.49 36.95 15,208 -0.16(-0.42%)
Jan 24, 2022 36.95 37.10 36.22 37.10 154,240 -0.56(-1.48%)
Jan 21, 2022 38.01 38.02 37.64 37.66 9,151 -0.42(-1.10%)
Jan 20, 2022 38.42 38.54 38.08 38.08 8,103 -0.20(-0.52%)
Jan 19, 2022 38.53 38.55 38.26 38.28 34,635 -0.03(-0.08%)
Jan 18, 2022 38.45 38.54 38.27 38.31 20,929 -0.63(-1.61%)
Jan 14, 2022 38.94 0 -0.07(-0.19%)
Jan 13, 2022 39.46 39.46 39.01 39.01 21,702 -0.33(-0.84%)
Jan 12, 2022 39.18 39.38 39.16 39.34 33,248 +0.39(+0.99%)
Jan 11, 2022 38.62 39.00 38.57 38.95 16,097 +0.35(+0.90%)
Jan 10, 2022 38.52 38.60 38.35 38.60 11,907 -0.38(-0.99%)
Jan 07, 2022 38.91 39.01 38.73 38.99 12,115 +0.13(+0.34%)
Jan 06, 2022 38.98 39.10 38.82 38.85 19,731 -0.31(-0.79%)
Jan 05, 2022 39.67 39.67 39.17 39.17 8,908 -0.30(-0.77%)
Jan 04, 2022 39.54 39.60 39.42 39.47 14,854 +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.