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 (%)
Dec 31, 2018 26.07 26.20 26.07 26.14 6,008 +0.09(+0.34%)
Dec 28, 2018 26.01 26.15 25.99 26.05 6,471 +0.27(+1.06%)
Dec 27, 2018 25.55 25.78 25.48 25.78 188,218 -0.15(-0.58%)
Dec 26, 2018 25.40 25.93 25.40 25.93 2,680 +0.52(+2.06%)
Dec 24, 2018 25.66 25.68 25.40 25.40 1,386 -0.31(-1.19%)
Dec 21, 2018 25.98 25.98 25.71 25.71 3,004 -0.43(-1.63%)
Dec 20, 2018 26.35 26.35 26.07 26.14 2,416 -0.14(-0.52%)
Dec 19, 2018 26.65 26.77 26.18 26.27 8,860 -0.27(-1.01%)
Dec 18, 2018 26.59 26.66 26.54 26.54 5,125 +0.09(+0.33%)
Dec 17, 2018 26.62 26.67 26.45 26.45 5,158 -0.27(-1.01%)
Dec 14, 2018 26.82 26.82 26.72 26.72 233 -0.38(-1.41%)
Dec 13, 2018 27.18 27.23 27.02 27.10 33,554 -0.03(-0.11%)
Dec 12, 2018 27.18 27.20 27.13 27.13 2,779 +0.43(+1.63%)
Dec 11, 2018 26.80 26.80 26.67 26.70 30,102 +0.01(+0.03%)
Dec 10, 2018 26.41 26.70 26.41 26.69 4,104 -0.25(-0.91%)
Dec 07, 2018 26.95 26.95 26.94 26.94 36,462 -0.02(-0.08%)
Dec 06, 2018 26.76 26.96 26.76 26.96 2,248 -0.46(-1.67%)
Dec 04, 2018 27.83 27.83 27.42 27.42 6,077 -0.64(-2.29%)
Dec 03, 2018 28.22 28.22 28.06 28.06 2,624 +0.31(+1.11%)
Nov 30, 2018 27.77 27.77 27.72 27.75 3,272 -0.25(-0.91%)
Nov 29, 2018 27.84 28.01 27.84 28.01 2,192 +0.35(+1.27%)
Nov 28, 2018 27.66 27.66 27.66 27.66 341 +0.00(+0.00%)
Nov 27, 2018 27.59 27.68 27.59 27.66 3,213 -0.05(-0.19%)
Nov 26, 2018 27.84 27.84 27.68 27.71 5,359 +0.34(+1.24%)
Nov 23, 2018 27.34 27.37 27.34 27.37 701 -0.13(-0.47%)
Nov 21, 2018 27.50 27.50 27.50 0 +0.41(+1.51%)
Nov 20, 2018 27.26 27.26 27.09 27.09 4,422 -0.62(-2.24%)
Nov 19, 2018 27.71 27.71 27.71 27.71 126 -0.00(-0.00%)
Nov 16, 2018 27.65 27.71 27.65 27.71 1,869 +0.01(+0.03%)
Nov 15, 2018 27.70 27.70 27.70 27.70 79 +0.00(+0.00%)
Nov 14, 2018 27.86 27.86 27.70 27.70 2,098 +0.03(+0.10%)
Nov 13, 2018 27.67 27.67 27.67 27.67 1,040 +0.02(+0.08%)
Nov 12, 2018 27.65 27.65 27.65 27.65 2,313 -0.33(-1.18%)
Nov 09, 2018 27.98 27.98 27.98 27.98 467 -0.29(-1.02%)
Nov 08, 2018 28.33 28.33 28.27 28.27 1,343 -0.09(-0.33%)
Nov 07, 2018 28.38 28.38 28.29 28.36 2,645 +0.32(+1.13%)
Nov 06, 2018 28.01 28.04 28.01 28.04 1,909 +0.10(+0.37%)
Nov 05, 2018 27.94 27.94 27.94 27.94 371 -0.05(-0.17%)
Nov 02, 2018 27.95 28.00 27.95 27.99 701 +0.12(+0.43%)
Nov 01, 2018 27.84 27.87 27.84 27.87 1,264 +0.28(+1.03%)
Oct 31, 2018 27.58 27.58 27.58 27.58 3,241 +0.37(+1.36%)
Oct 30, 2018 27.22 27.22 27.20 27.21 3,709 +0.15(+0.54%)
Oct 29, 2018 27.07 27.07 27.07 27.07 289 +0.00(+0.00%)
Oct 26, 2018 27.04 27.07 26.99 27.07 1,168 -0.33(-1.22%)
Oct 25, 2018 27.13 27.40 27.13 27.40 2,531 +0.02(+0.07%)
Oct 24, 2018 27.39 27.39 27.39 27.39 638 -0.39(-1.41%)
Oct 23, 2018 27.54 27.78 27.50 27.78 7,206 -0.25(-0.88%)
Oct 22, 2018 27.95 28.02 27.94 28.02 4,592 -0.11(-0.40%)
Oct 19, 2018 28.16 28.16 28.13 28.13 1,402 -0.12(-0.41%)
Oct 18, 2018 28.25 28.25 28.25 28.25 1,126 -0.14(-0.49%)
Oct 17, 2018 28.39 28.39 28.39 28.39 799 -0.19(-0.68%)
Oct 16, 2018 28.55 28.58 28.49 28.58 7,159 +0.45(+1.61%)
Oct 15, 2018 28.13 28.13 28.13 28.13 1,175 +0.13(+0.47%)
Oct 12, 2018 27.89 28.00 27.89 28.00 1,168 -0.22(-0.78%)
Oct 11, 2018 28.19 28.22 28.13 28.22 2,800 -0.48(-1.67%)
Oct 10, 2018 28.65 28.70 28.65 28.70 1,089 -0.32(-1.12%)
Oct 09, 2018 28.84 29.02 28.84 29.02 778 +0.08(+0.26%)
Oct 08, 2018 28.91 29.05 28.91 28.94 1,061 -0.46(-1.57%)
Oct 05, 2018 29.41 29.41 29.41 29.41 233 +0.00(+0.00%)
Oct 04, 2018 29.34 29.41 29.34 29.41 1,383 -0.39(-1.30%)
Oct 03, 2018 29.79 29.79 29.79 29.79 626 -0.02(-0.06%)
Oct 02, 2018 29.80 29.81 29.80 29.81 4,971 -0.25(-0.83%)
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.