Skip to main content

EAFE Fossil Fuel Reserves Free MSCI ETF SPDR (NY: EFAX )

40.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.75 27.75 27.70 27.73 3,274 -0.25(-0.91%)
Nov 29, 2018 27.82 27.98 27.82 27.98 2,194 +0.35(+1.27%)
Nov 28, 2018 27.63 27.63 27.63 27.63 341 +0.00(+0.00%)
Nov 27, 2018 27.56 27.65 27.56 27.63 3,216 -0.05(-0.19%)
Nov 26, 2018 27.82 27.82 27.66 27.69 5,363 +0.34(+1.24%)
Nov 23, 2018 27.32 27.35 27.32 27.35 701 -0.13(-0.47%)
Nov 21, 2018 27.47 27.47 27.47 0 +0.41(+1.51%)
Nov 20, 2018 27.24 27.24 27.07 27.07 4,425 -0.62(-2.24%)
Nov 19, 2018 27.69 27.69 27.69 27.69 126 -0.00(-0.00%)
Nov 16, 2018 27.63 27.69 27.63 27.69 1,871 +0.01(+0.03%)
Nov 15, 2018 27.68 27.68 27.68 27.68 79 +0.00(+0.00%)
Nov 14, 2018 27.84 27.84 27.68 27.68 2,100 +0.03(+0.10%)
Nov 13, 2018 27.65 27.65 27.65 27.65 1,040 +0.02(+0.08%)
Nov 12, 2018 27.63 27.63 27.63 27.63 2,315 -0.33(-1.18%)
Nov 09, 2018 27.96 27.96 27.96 27.96 467 -0.29(-1.02%)
Nov 08, 2018 28.30 28.30 28.24 28.24 1,345 -0.09(-0.33%)
Nov 07, 2018 28.36 28.36 28.27 28.34 2,648 +0.32(+1.13%)
Nov 06, 2018 27.98 28.02 27.98 28.02 1,911 +0.10(+0.37%)
Nov 05, 2018 27.92 27.92 27.92 27.92 371 -0.05(-0.17%)
Nov 02, 2018 27.93 27.98 27.93 27.97 701 +0.12(+0.43%)
Nov 01, 2018 27.81 27.85 27.81 27.85 1,265 +0.28(+1.03%)
Oct 31, 2018 27.56 27.56 27.56 27.56 3,244 +0.37(+1.36%)
Oct 30, 2018 27.20 27.20 27.18 27.19 3,712 +0.15(+0.54%)
Oct 29, 2018 27.05 27.05 27.05 27.05 290 +0.00(+0.00%)
Oct 26, 2018 27.02 27.05 26.97 27.05 1,169 -0.33(-1.22%)
Oct 25, 2018 27.11 27.38 27.11 27.38 2,533 +0.02(+0.07%)
Oct 24, 2018 27.36 27.36 27.36 27.36 638 -0.39(-1.41%)
Oct 23, 2018 27.52 27.75 27.48 27.75 7,211 -0.25(-0.88%)
Oct 22, 2018 27.93 28.00 27.92 28.00 4,596 -0.11(-0.40%)
Oct 19, 2018 28.13 28.13 28.11 28.11 1,403 -0.12(-0.41%)
Oct 18, 2018 28.23 28.23 28.23 28.23 1,127 -0.14(-0.49%)
Oct 17, 2018 28.37 28.37 28.37 28.37 800 -0.19(-0.68%)
Oct 16, 2018 28.52 28.56 28.47 28.56 7,165 +0.45(+1.61%)
Oct 15, 2018 28.10 28.11 28.10 28.11 1,176 +0.13(+0.47%)
Oct 12, 2018 27.86 27.97 27.86 27.97 1,169 -0.22(-0.78%)
Oct 11, 2018 28.16 28.19 28.11 28.19 2,802 -0.48(-1.67%)
Oct 10, 2018 28.63 28.67 28.62 28.67 1,090 -0.32(-1.12%)
Oct 09, 2018 28.82 29.00 28.82 29.00 778 +0.08(+0.26%)
Oct 08, 2018 28.88 29.02 28.88 28.92 1,062 -0.46(-1.57%)
Oct 05, 2018 29.38 29.38 29.38 29.38 233 +0.00(+0.00%)
Oct 04, 2018 29.32 29.38 29.31 29.38 1,384 -0.39(-1.30%)
Oct 03, 2018 29.77 29.77 29.77 29.77 626 -0.02(-0.06%)
Oct 02, 2018 29.78 29.79 29.78 29.79 4,975 -0.25(-0.83%)
Oct 01, 2018 30.03 30.04 30.03 30.04 2,804 +0.01(+0.04%)
Sep 28, 2018 29.99 30.02 29.99 30.02 4,912 -0.16(-0.55%)
Sep 27, 2018 30.24 30.27 30.19 30.19 3,791 -0.14(-0.46%)
Sep 26, 2018 30.32 30.42 30.32 30.33 6,505 +0.02(+0.07%)
Sep 25, 2018 30.38 30.38 30.27 30.31 10,921 +0.18(+0.59%)
Sep 24, 2018 30.32 30.32 30.13 30.13 7,181 -0.23(-0.77%)
Sep 21, 2018 30.36 30.36 30.36 30.36 935 +0.07(+0.24%)
Sep 20, 2018 30.31 30.31 30.29 30.29 48,557 +0.30(+0.98%)
Sep 19, 2018 30.00 30.00 30.00 30.00 1,033 +0.12(+0.40%)
Sep 18, 2018 29.79 29.88 29.79 29.88 3,384 +0.38(+1.29%)
Sep 17, 2018 29.50 29.50 257 -0.00(-0.00%)
Sep 14, 2018 29.64 29.64 29.50 29.50 2,105 +0.36(+1.24%)
Sep 13, 2018 29.14 29.14 29.14 29.14 357 +0.00(+0.00%)
Sep 12, 2018 29.14 29.14 29.14 29.14 74 +0.00(+0.00%)
Sep 11, 2018 29.08 29.14 29.04 29.14 4,701 -0.02(-0.07%)
Sep 10, 2018 29.19 29.19 29.12 29.16 4,874 +0.06(+0.21%)
Sep 07, 2018 29.10 29.10 29.10 29.10 233 +0.00(+0.00%)
Sep 06, 2018 29.12 29.12 29.10 29.10 1,391 -0.12(-0.40%)
Sep 05, 2018 29.29 29.29 29.21 29.21 2,301 -0.33(-1.11%)
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.