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, 2023 34.54 34.59 34.39 34.42 6,183 -0.18(-0.53%)
Feb 27, 2023 34.51 34.73 34.49 34.61 36,815 +0.41(+1.20%)
Feb 24, 2023 34.34 34.34 34.03 34.19 10,943 -0.61(-1.74%)
Feb 23, 2023 34.80 34.87 34.51 34.80 11,340 +0.22(+0.63%)
Feb 22, 2023 34.71 34.80 34.57 34.58 10,581 -0.22(-0.64%)
Feb 21, 2023 34.98 35.08 34.72 34.81 9,065 -0.42(-1.20%)
Feb 17, 2023 35.05 35.25 34.81 35.23 33,453 +0.16(+0.45%)
Feb 16, 2023 34.86 35.25 34.86 35.07 6,835 -0.11(-0.31%)
Feb 15, 2023 35.07 35.26 34.86 35.18 10,064 -0.24(-0.68%)
Feb 14, 2023 35.50 35.54 35.26 35.43 17,173 +0.09(+0.27%)
Feb 13, 2023 35.06 35.36 35.06 35.33 13,726 +0.36(+1.03%)
Feb 10, 2023 34.90 35.02 34.87 34.97 8,761 -0.23(-0.65%)
Feb 09, 2023 35.56 35.56 35.13 35.20 12,570 +0.07(+0.21%)
Feb 08, 2023 35.29 35.29 35.10 35.13 10,687 -0.21(-0.61%)
Feb 07, 2023 34.92 35.44 34.82 35.34 12,847 +0.24(+0.68%)
Feb 06, 2023 35.20 35.22 34.97 35.10 30,594 -0.36(-1.02%)
Feb 03, 2023 35.53 35.75 35.43 35.47 13,251 -0.34(-0.96%)
Feb 02, 2023 35.96 36.00 35.62 35.81 26,070 +0.05(+0.13%)
Feb 01, 2023 35.45 35.89 35.33 35.76 7,676 +0.33(+0.93%)
Jan 31, 2023 35.21 35.43 35.08 35.43 5,373 +0.14(+0.41%)
Jan 30, 2023 35.45 35.54 35.29 35.29 8,703 -0.17(-0.49%)
Jan 27, 2023 35.40 35.61 35.29 35.46 41,449 -0.06(-0.17%)
Jan 26, 2023 35.45 35.54 35.36 35.52 10,423 -0.01(-0.03%)
Jan 25, 2023 35.28 35.59 35.14 35.53 21,272 +0.23(+0.65%)
Jan 24, 2023 35.05 35.40 35.03 35.30 5,384 +0.02(+0.04%)
Jan 23, 2023 35.11 35.40 35.01 35.29 11,150 +0.12(+0.35%)
Jan 20, 2023 34.92 35.18 34.85 35.16 4,648 +0.27(+0.79%)
Jan 19, 2023 34.80 34.95 34.72 34.89 15,927 -0.10(-0.30%)
Jan 18, 2023 35.56 35.56 34.96 35.00 4,159 -0.05(-0.15%)
Jan 17, 2023 35.15 35.21 34.90 35.05 7,090 +0.16(+0.46%)
Jan 13, 2023 34.63 34.93 34.63 34.89 10,042 +0.15(+0.43%)
Jan 12, 2023 34.56 34.81 34.31 34.74 5,242 +0.51(+1.50%)
Jan 11, 2023 34.19 34.22 34.06 34.22 10,033 +0.24(+0.70%)
Jan 10, 2023 33.93 34.01 33.83 33.98 14,255 +0.10(+0.30%)
Jan 09, 2023 34.07 34.23 33.88 33.88 6,005 +0.13(+0.37%)
Jan 06, 2023 33.05 33.78 33.05 33.75 5,930 +0.80(+2.43%)
Jan 05, 2023 32.90 33.06 32.89 32.95 4,730 -0.35(-1.04%)
Jan 04, 2023 33.33 33.47 33.05 33.30 23,836 +0.56(+1.72%)
Jan 03, 2023 32.81 32.81 32.72 32.74 11,032 +0.21(+0.64%)
Dec 30, 2022 32.62 32.62 32.44 32.53 27,418 -0.26(-0.81%)
Dec 29, 2022 32.69 32.84 32.69 32.79 9,464 +0.54(+1.67%)
Dec 28, 2022 32.66 32.66 32.25 32.25 11,781 -0.32(-1.00%)
Dec 27, 2022 32.46 32.70 32.46 32.58 26,239 +0.04(+0.13%)
Dec 23, 2022 32.40 32.54 32.32 32.53 14,905 +0.10(+0.32%)
Dec 22, 2022 32.44 32.45 32.19 32.43 6,768 -0.26(-0.79%)
Dec 21, 2022 32.48 32.80 32.48 32.69 55,136 +0.31(+0.96%)
Dec 20, 2022 32.48 32.48 32.37 32.38 27,596 +0.13(+0.39%)
Dec 19, 2022 32.44 32.44 32.22 32.25 15,921 -0.14(-0.44%)
Dec 16, 2022 32.46 32.46 32.26 32.39 22,736 -0.26(-0.79%)
Dec 15, 2022 32.69 32.69 32.58 32.65 16,228 -0.89(-2.65%)
Dec 14, 2022 33.74 33.74 33.34 33.54 15,765 -0.04(-0.13%)
Dec 13, 2022 33.89 34.02 33.48 33.59 6,845 +0.51(+1.55%)
Dec 12, 2022 32.94 33.07 32.87 33.07 9,382 +0.01(+0.03%)
Dec 09, 2022 33.05 33.23 33.03 33.06 28,158 +0.14(+0.42%)
Dec 08, 2022 32.90 32.94 32.88 32.92 7,219 +0.12(+0.35%)
Dec 07, 2022 32.69 32.83 32.69 32.81 8,726 +0.03(+0.10%)
Dec 06, 2022 32.87 32.87 32.66 32.78 8,517 -0.16(-0.47%)
Dec 05, 2022 33.11 33.22 32.92 32.93 95,607 -0.47(-1.41%)
Dec 02, 2022 33.25 33.47 33.17 33.40 7,693 +0.01(+0.04%)
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.