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 (%)
Sep 30, 2022 27.84 27.84 27.57 27.74 18,448 -0.05(-0.18%)
Sep 29, 2022 27.74 27.80 27.50 27.79 16,666 -0.34(-1.20%)
Sep 28, 2022 27.70 28.19 27.55 28.13 61,902 +0.67(+2.42%)
Sep 27, 2022 27.73 27.86 27.33 27.46 60,307 -0.22(-0.79%)
Sep 26, 2022 27.86 28.03 27.54 27.68 24,976 -0.35(-1.24%)
Sep 23, 2022 28.28 28.28 27.86 28.03 32,634 -0.91(-3.15%)
Sep 22, 2022 29.05 29.11 28.76 28.95 49,372 -0.04(-0.13%)
Sep 21, 2022 29.26 29.52 28.97 28.98 125,867 -0.43(-1.48%)
Sep 20, 2022 29.41 29.60 29.23 29.42 31,689 -0.51(-1.70%)
Sep 19, 2022 29.68 29.94 29.68 29.93 22,257 +0.05(+0.18%)
Sep 16, 2022 29.75 29.93 29.70 29.87 35,686 -0.15(-0.49%)
Sep 15, 2022 30.34 30.34 29.98 30.02 7,850 -0.20(-0.67%)
Sep 14, 2022 30.34 30.34 30.09 30.22 6,867 +0.03(+0.10%)
Sep 13, 2022 30.79 30.79 30.19 30.19 5,460 -1.08(-3.45%)
Sep 12, 2022 31.19 31.42 31.16 31.27 17,166 +0.40(+1.31%)
Sep 09, 2022 30.77 30.86 30.68 30.86 6,590 +0.74(+2.47%)
Sep 08, 2022 29.94 30.12 29.94 30.12 5,059 +0.05(+0.18%)
Sep 07, 2022 29.60 30.09 29.52 30.06 13,019 +0.33(+1.12%)
Sep 06, 2022 29.92 30.04 29.71 29.73 15,563 -0.15(-0.50%)
Sep 02, 2022 30.34 30.57 29.76 29.88 14,700 -0.19(-0.64%)
Sep 01, 2022 30.15 30.20 29.83 30.08 67,082 -0.37(-1.21%)
Aug 31, 2022 30.75 30.75 30.44 30.44 17,571 -0.18(-0.57%)
Aug 30, 2022 31.13 31.13 30.56 30.62 50,120 -0.23(-0.73%)
Aug 29, 2022 30.81 31.00 30.75 30.85 28,580 -0.10(-0.34%)
Aug 26, 2022 31.81 31.90 30.95 30.95 10,716 -0.86(-2.69%)
Aug 25, 2022 31.58 31.81 31.53 31.81 6,865 +0.41(+1.32%)
Aug 24, 2022 31.31 31.56 31.31 31.39 6,236 +0.03(+0.09%)
Aug 23, 2022 31.63 31.73 31.28 31.36 125,135 -0.12(-0.38%)
Aug 22, 2022 31.73 31.73 31.42 31.48 18,798 -0.58(-1.82%)
Aug 19, 2022 32.20 32.20 32.03 32.07 15,510 -0.47(-1.44%)
Aug 18, 2022 32.61 32.64 32.46 32.53 17,062 -0.24(-0.73%)
Aug 17, 2022 32.76 32.86 32.55 32.77 11,182 -0.23(-0.69%)
Aug 16, 2022 32.79 33.00 32.79 33.00 10,901 -0.02(-0.06%)
Aug 15, 2022 33.06 33.07 32.94 33.02 8,598 -0.13(-0.38%)
Aug 12, 2022 32.92 33.15 32.91 33.15 6,093 +0.25(+0.77%)
Aug 11, 2022 33.23 33.23 32.89 32.90 10,596 -0.16(-0.49%)
Aug 10, 2022 32.98 33.06 32.88 33.06 31,254 +0.83(+2.59%)
Aug 09, 2022 32.44 32.44 32.22 32.22 31,887 -0.24(-0.73%)
Aug 08, 2022 32.66 32.73 32.45 32.46 10,404 +0.05(+0.17%)
Aug 05, 2022 32.21 32.44 32.21 32.41 7,719 -0.29(-0.90%)
Aug 04, 2022 32.58 32.72 32.54 32.70 15,550 +0.19(+0.59%)
Aug 03, 2022 32.44 32.53 32.26 32.51 13,698 +0.20(+0.61%)
Aug 02, 2022 32.53 32.63 32.28 32.31 11,819 -0.43(-1.33%)
Aug 01, 2022 32.88 32.93 32.70 32.75 9,161 +0.04(+0.12%)
Jul 29, 2022 32.38 32.71 32.38 32.71 4,796 +0.35(+1.07%)
Jul 28, 2022 32.03 32.40 31.94 32.36 7,972 +0.22(+0.67%)
Jul 27, 2022 31.71 32.17 31.65 32.15 5,692 +0.63(+2.02%)
Jul 26, 2022 31.61 31.62 31.43 31.51 44,443 -0.33(-1.02%)
Jul 25, 2022 31.93 31.98 31.73 31.84 17,374 +0.18(+0.57%)
Jul 22, 2022 31.89 31.98 31.54 31.66 6,747 -0.10(-0.33%)
Jul 21, 2022 31.30 31.76 31.30 31.76 13,192 +0.40(+1.29%)
Jul 20, 2022 31.49 31.55 31.21 31.36 16,978 -0.18(-0.57%)
Jul 19, 2022 31.43 31.62 31.43 31.54 8,265 +0.77(+2.51%)
Jul 18, 2022 31.14 31.16 30.77 30.77 23,801 +0.17(+0.54%)
Jul 15, 2022 30.50 30.70 30.39 30.60 49,840 +0.43(+1.42%)
Jul 14, 2022 29.99 30.18 29.73 30.17 28,991 -0.39(-1.26%)
Jul 13, 2022 30.22 30.68 30.22 30.56 15,381 -0.09(-0.28%)
Jul 12, 2022 30.65 30.90 30.62 30.64 115,444 +0.01(+0.05%)
Jul 11, 2022 30.76 30.81 30.58 30.63 24,071 -0.45(-1.46%)
Jul 08, 2022 30.92 31.13 30.92 31.08 143,657 +0.04(+0.11%)
Jul 07, 2022 30.94 31.05 30.94 31.05 5,038 +0.41(+1.35%)
Jul 06, 2022 30.65 30.65 30.49 30.64 7,883 +0.10(+0.33%)
Jul 05, 2022 30.25 30.55 30.17 30.54 16,649 -0.64(-2.07%)
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.