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 (%)
Mar 31, 2021 36.45 36.60 36.38 36.42 146,110 -0.12(-0.34%)
Mar 30, 2021 36.48 36.69 36.48 36.54 17,386 -0.08(-0.22%)
Mar 29, 2021 36.65 36.71 36.47 36.62 9,101 -0.13(-0.37%)
Mar 26, 2021 36.58 36.76 36.53 36.76 4,408 +0.43(+1.18%)
Mar 25, 2021 36.19 36.45 35.98 36.33 6,992 +0.27(+0.75%)
Mar 24, 2021 36.14 36.35 36.06 36.06 22,427 -0.18(-0.51%)
Mar 23, 2021 36.61 36.63 36.24 36.24 7,069 -0.47(-1.29%)
Mar 22, 2021 36.74 36.82 36.67 36.72 5,846 +0.03(+0.08%)
Mar 19, 2021 36.59 36.77 36.59 36.69 4,188 -0.04(-0.11%)
Mar 18, 2021 36.91 36.96 36.73 36.73 9,027 -0.16(-0.45%)
Mar 17, 2021 36.70 36.97 36.69 36.89 5,067 +0.21(+0.57%)
Mar 16, 2021 36.77 36.77 36.68 36.68 19,727 +0.15(+0.42%)
Mar 15, 2021 36.57 36.57 36.44 36.53 21,254 +0.00(+0.01%)
Mar 12, 2021 36.42 36.60 36.39 36.53 21,823 +0.08(+0.23%)
Mar 11, 2021 36.46 36.55 36.43 36.45 5,283 +0.16(+0.43%)
Mar 10, 2021 36.35 36.36 36.24 36.29 5,065 +0.19(+0.52%)
Mar 09, 2021 36.15 36.24 36.10 36.10 3,648 +0.49(+1.38%)
Mar 08, 2021 35.66 35.86 35.60 35.61 10,448 -0.09(-0.24%)
Mar 05, 2021 35.76 35.76 35.23 35.69 31,743 +0.25(+0.69%)
Mar 04, 2021 35.84 36.10 35.30 35.45 30,749 -0.51(-1.42%)
Mar 03, 2021 36.03 36.23 35.96 35.96 21,217 -0.26(-0.72%)
Mar 02, 2021 36.20 36.29 36.10 36.22 26,000 +0.00(+0.01%)
Mar 01, 2021 35.99 36.22 35.99 36.22 11,416 +0.63(+1.78%)
Feb 26, 2021 35.93 35.93 35.59 35.59 6,392 -0.51(-1.41%)
Feb 25, 2021 36.73 36.73 36.10 36.10 5,222 -0.63(-1.72%)
Feb 24, 2021 36.32 36.79 36.32 36.73 100,529 +0.11(+0.30%)
Feb 23, 2021 36.59 36.78 36.40 36.62 16,993 -0.03(-0.09%)
Feb 22, 2021 36.62 36.82 36.62 36.65 17,525 -0.09(-0.24%)
Feb 19, 2021 36.77 36.88 36.67 36.74 9,038 +0.09(+0.24%)
Feb 18, 2021 36.45 36.69 36.39 36.65 15,408 -0.19(-0.52%)
Feb 17, 2021 36.76 36.85 36.59 36.84 10,426 -0.22(-0.59%)
Feb 16, 2021 37.08 37.24 37.03 37.06 29,801 +0.22(+0.59%)
Feb 12, 2021 36.56 36.87 36.56 36.84 13,887 +0.21(+0.57%)
Feb 11, 2021 36.63 36.70 36.48 36.64 10,728 +0.19(+0.53%)
Feb 10, 2021 36.62 36.67 36.42 36.44 8,405 -0.05(-0.15%)
Feb 09, 2021 36.36 36.62 36.36 36.50 10,819 +0.25(+0.68%)
Feb 08, 2021 36.40 36.43 36.23 36.25 17,245 +0.20(+0.56%)
Feb 05, 2021 35.96 36.08 35.91 36.05 30,641 +0.26(+0.72%)
Feb 04, 2021 35.80 35.85 35.79 35.79 9,038 -0.07(-0.21%)
Feb 03, 2021 35.76 35.87 35.73 35.86 11,817 +0.13(+0.36%)
Feb 02, 2021 35.60 35.74 35.60 35.74 7,494 +0.34(+0.95%)
Feb 01, 2021 35.23 35.40 35.23 35.40 12,335 +0.51(+1.46%)
Jan 29, 2021 35.31 35.37 34.76 34.89 11,242 -0.79(-2.21%)
Jan 28, 2021 35.61 35.87 35.52 35.68 18,446 +0.27(+0.76%)
Jan 27, 2021 35.38 35.76 35.35 35.41 13,803 -0.86(-2.36%)
Jan 26, 2021 36.21 36.27 36.14 36.27 9,553 +0.13(+0.36%)
Jan 25, 2021 35.97 36.14 35.54 36.14 13,385 -0.05(-0.13%)
Jan 22, 2021 36.24 36.30 36.15 36.19 10,801 -0.14(-0.39%)
Jan 21, 2021 36.34 36.41 36.22 36.33 10,466 +0.06(+0.17%)
Jan 20, 2021 36.08 36.31 36.08 36.27 19,213 +0.24(+0.66%)
Jan 19, 2021 36.08 36.09 35.92 36.03 14,463 +0.29(+0.82%)
Jan 15, 2021 35.87 35.96 35.74 35.74 9,258 -0.64(-1.77%)
Jan 14, 2021 36.08 36.41 36.08 36.38 28,412 +0.34(+0.93%)
Jan 13, 2021 36.14 36.17 35.97 36.05 6,564 -0.08(-0.23%)
Jan 12, 2021 35.91 36.13 35.85 36.13 11,130 +0.14(+0.40%)
Jan 11, 2021 35.79 36.07 35.79 35.99 19,403 -0.46(-1.26%)
Jan 08, 2021 36.46 36.46 36.24 36.45 13,667 +0.30(+0.84%)
Jan 07, 2021 35.94 36.19 35.94 36.14 14,820 -0.01(-0.03%)
Jan 06, 2021 35.98 36.20 35.98 36.15 17,443 +0.43(+1.21%)
Jan 05, 2021 35.68 35.89 35.58 35.72 24,806 +0.27(+0.77%)
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.