Skip to main content

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

40.48 -0.51 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.55 28.55 28.48 28.48 1,577 -0.06(-0.20%)
Feb 27, 2019 28.56 28.57 28.54 28.54 5,521 -0.13(-0.46%)
Feb 26, 2019 28.53 28.67 28.53 28.67 3,770 +0.14(+0.50%)
Feb 25, 2019 28.54 28.63 28.51 28.53 4,579 +0.15(+0.53%)
Feb 22, 2019 28.40 28.43 28.38 28.38 13,646 +0.08(+0.28%)
Feb 21, 2019 28.30 28.30 28.27 28.30 3,092 -0.12(-0.42%)
Feb 20, 2019 28.41 28.43 28.39 28.42 5,870 +0.09(+0.32%)
Feb 19, 2019 28.17 28.33 28.17 28.33 27,221 +0.15(+0.52%)
Feb 15, 2019 28.10 28.25 28.09 28.18 55,742 +0.35(+1.27%)
Feb 14, 2019 27.85 27.96 27.83 27.83 10,452 -0.09(-0.32%)
Feb 13, 2019 27.99 28.00 27.90 27.91 7,151 +0.10(+0.37%)
Feb 12, 2019 27.67 27.88 27.67 27.81 23,534 +0.36(+1.32%)
Feb 11, 2019 27.54 27.54 27.41 27.45 1,956 +0.02(+0.07%)
Feb 08, 2019 27.51 27.51 27.36 27.43 19,197 -0.19(-0.69%)
Feb 07, 2019 27.60 27.68 27.57 27.62 5,768 -0.35(-1.25%)
Feb 06, 2019 28.01 28.02 27.97 27.97 3,492 -0.15(-0.53%)
Feb 05, 2019 28.10 28.14 28.10 28.12 33,797 +0.26(+0.93%)
Feb 04, 2019 27.80 27.86 27.80 27.86 363 +0.06(+0.21%)
Feb 01, 2019 27.84 27.86 27.75 27.80 3,700 -0.02(-0.09%)
Jan 31, 2019 27.80 27.83 27.76 27.83 3,899 -0.04(-0.15%)
Jan 30, 2019 27.63 27.95 27.63 27.87 29,557 +0.28(+1.01%)
Jan 29, 2019 27.67 27.67 27.59 27.59 2,206 +0.06(+0.23%)
Jan 28, 2019 27.42 27.54 27.36 27.53 25,856 -0.05(-0.20%)
Jan 25, 2019 27.61 27.61 27.58 27.58 4,163 +0.24(+0.87%)
Jan 24, 2019 27.36 27.36 27.27 27.35 4,096 +0.07(+0.25%)
Jan 23, 2019 27.19 27.31 27.19 27.28 1,295 +0.12(+0.43%)
Jan 22, 2019 27.26 27.34 27.16 27.16 11,268 -0.38(-1.38%)
Jan 18, 2019 27.53 27.56 27.46 27.54 27,987 +0.32(+1.19%)
Jan 17, 2019 27.09 27.22 27.09 27.22 8,356 +0.06(+0.22%)
Jan 16, 2019 27.20 27.20 27.16 27.16 2,030 +0.08(+0.30%)
Jan 15, 2019 27.20 27.20 27.01 27.08 3,307 +0.03(+0.12%)
Jan 14, 2019 26.99 27.11 26.99 27.04 8,148 -0.12(-0.43%)
Jan 11, 2019 27.19 27.25 27.16 27.16 6,938 -0.19(-0.68%)
Jan 10, 2019 27.35 27.35 27.35 27.35 1,769 +0.13(+0.49%)
Jan 09, 2019 27.19 27.22 27.19 27.21 1,702 +0.23(+0.84%)
Jan 08, 2019 27.03 27.03 26.84 26.99 6,312 +0.24(+0.88%)
Jan 07, 2019 26.69 26.81 26.69 26.75 6,534 +0.09(+0.35%)
Jan 04, 2019 26.65 26.69 26.61 26.66 3,469 +0.79(+3.05%)
Jan 03, 2019 25.87 25.96 25.87 25.87 1,468 -0.12(-0.45%)
Jan 02, 2019 25.87 25.98 25.87 25.98 2,615 -0.13(-0.51%)
Dec 31, 2018 26.04 26.18 26.04 26.12 6,013 +0.09(+0.34%)
Dec 28, 2018 25.99 26.12 25.97 26.03 6,476 +0.27(+1.06%)
Dec 27, 2018 25.53 25.76 25.46 25.75 188,371 -0.15(-0.58%)
Dec 26, 2018 25.38 25.90 25.38 25.90 2,683 +0.52(+2.06%)
Dec 24, 2018 25.64 25.66 25.38 25.38 1,387 -0.30(-1.19%)
Dec 21, 2018 25.96 25.96 25.69 25.69 3,006 -0.43(-1.63%)
Dec 20, 2018 26.33 26.33 26.04 26.11 2,418 -0.14(-0.52%)
Dec 19, 2018 26.62 26.75 26.15 26.25 8,868 -0.27(-1.01%)
Dec 18, 2018 26.56 26.64 26.52 26.52 5,129 +0.09(+0.33%)
Dec 17, 2018 26.60 26.65 26.43 26.43 5,162 -0.27(-1.01%)
Dec 14, 2018 26.80 26.80 26.70 26.70 233 -0.38(-1.41%)
Dec 13, 2018 27.15 27.21 27.00 27.08 33,582 -0.03(-0.11%)
Dec 12, 2018 27.16 27.17 27.11 27.11 2,781 +0.43(+1.63%)
Dec 11, 2018 26.78 26.78 26.65 26.68 30,127 +0.01(+0.03%)
Dec 10, 2018 26.38 26.68 26.38 26.67 4,107 -0.25(-0.91%)
Dec 07, 2018 26.93 26.93 26.91 26.91 36,492 -0.02(-0.08%)
Dec 06, 2018 26.74 26.94 26.74 26.94 2,250 -0.46(-1.67%)
Dec 04, 2018 27.80 27.80 27.39 27.39 6,082 -0.64(-2.29%)
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.