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 (%)
Jul 31, 2023 37.81 37.81 37.57 37.63 10,282 -0.05(-0.14%)
Jul 28, 2023 37.58 37.88 37.56 37.68 30,676 +0.29(+0.77%)
Jul 27, 2023 37.66 37.80 37.38 37.39 12,290 -0.01(-0.03%)
Jul 26, 2023 37.12 37.50 37.12 37.40 20,743 +0.07(+0.20%)
Jul 25, 2023 37.22 37.38 37.22 37.33 16,920 +0.12(+0.32%)
Jul 24, 2023 37.26 37.32 37.13 37.21 11,227 -0.13(-0.36%)
Jul 21, 2023 37.29 37.42 37.21 37.34 4,534 +0.07(+0.19%)
Jul 20, 2023 37.45 37.51 37.22 37.27 13,730 -0.29(-0.78%)
Jul 19, 2023 37.58 37.64 37.42 37.57 65,224 +0.01(+0.02%)
Jul 18, 2023 37.38 37.57 37.38 37.56 7,412 +0.23(+0.62%)
Jul 17, 2023 37.17 37.34 37.17 37.33 10,760 -0.01(-0.01%)
Jul 14, 2023 37.58 37.58 37.31 37.34 8,108 -0.19(-0.49%)
Jul 13, 2023 37.48 37.54 37.40 37.52 9,441 +0.62(+1.68%)
Jul 12, 2023 36.73 36.98 36.73 36.90 9,976 +0.67(+1.84%)
Jul 11, 2023 36.10 36.24 35.98 36.24 6,449 +0.34(+0.96%)
Jul 10, 2023 35.89 35.95 35.78 35.89 9,280 +0.08(+0.21%)
Jul 07, 2023 35.57 35.98 35.57 35.82 6,399 +0.25(+0.71%)
Jul 06, 2023 35.68 35.68 35.41 35.56 23,546 -0.60(-1.67%)
Jul 05, 2023 36.38 36.38 36.15 36.17 21,428 -0.41(-1.12%)
Jul 03, 2023 36.58 36.68 36.52 36.58 13,253 -0.15(-0.40%)
Jun 30, 2023 36.65 36.72 36.59 36.72 32,750 +0.56(+1.55%)
Jun 29, 2023 36.10 36.18 36.04 36.16 43,252 -0.05(-0.14%)
Jun 28, 2023 36.18 36.28 36.12 36.21 4,193 +0.06(+0.15%)
Jun 27, 2023 35.90 36.21 35.90 36.16 4,453 +0.29(+0.82%)
Jun 26, 2023 35.92 35.93 35.81 35.86 22,244 +0.06(+0.16%)
Jun 23, 2023 35.82 35.89 35.73 35.81 8,508 -0.53(-1.46%)
Jun 22, 2023 36.27 36.40 36.27 36.34 6,784 -0.28(-0.75%)
Jun 21, 2023 36.49 36.71 36.38 36.61 13,095 +0.05(+0.14%)
Jun 20, 2023 36.59 36.65 36.48 36.56 10,564 -0.46(-1.24%)
Jun 16, 2023 37.30 37.32 37.02 37.02 4,747 -0.07(-0.18%)
Jun 15, 2023 36.76 37.13 36.76 37.09 14,961 +0.44(+1.20%)
May 08, 2023 36.74 36.74 36.61 36.65 278,618 +0.09(+0.25%)
May 05, 2023 36.33 36.65 36.28 36.56 8,160 +0.42(+1.17%)
May 04, 2023 36.06 36.29 36.06 36.13 19,687 -0.16(-0.44%)
May 03, 2023 36.29 36.43 36.18 36.30 6,667 +0.18(+0.50%)
May 02, 2023 36.12 36.20 36.00 36.12 12,588 -0.31(-0.84%)
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.