Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.96 +0.31 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.14 28.14 28.14 28.14 780 +0.24(+0.85%)
Apr 24, 2017 27.90 91 +0.71(+2.60%)
Apr 21, 2017 27.19 27.19 27.19 27.19 451 +0.01(+0.03%)
Apr 19, 2017 27.18 331 +0.42(+1.57%)
Apr 18, 2017 26.76 26.76 26.76 26.76 240 -0.04(-0.14%)
Apr 13, 2017 26.80 103 +0.05(+0.20%)
Apr 07, 2017 26.74 2 -0.17(-0.65%)
Apr 05, 2017 26.92 96 -0.01(-0.02%)
Apr 04, 2017 26.95 26.95 26.92 26.92 648 -0.08(-0.29%)
Apr 03, 2017 27.36 27.36 27.00 27.00 1,352 -0.17(-0.61%)
Mar 30, 2017 27.17 27.17 27.17 0 -0.03(-0.10%)
Mar 29, 2017 27.19 27.19 27.19 27.19 631 -0.41(-1.49%)
Mar 28, 2017 27.40 27.61 27.40 27.61 1,080 +0.35(+1.30%)
Mar 27, 2017 27.25 27.25 27.25 27.25 989 +0.00(+0.00%)
Mar 24, 2017 27.25 27.25 27.25 27.25 1,681 +0.19(+0.69%)
Mar 21, 2017 27.06 98 +0.07(+0.27%)
Mar 20, 2017 26.99 26.99 26.99 26.99 0 +0.00(+0.00%)
Mar 16, 2017 26.99 26.99 26.99 0 +0.27(+1.01%)
Mar 15, 2017 26.70 26.72 26.70 26.72 723 +0.29(+1.10%)
Mar 14, 2017 26.43 26.43 26.43 26.43 783 -0.03(-0.11%)
Mar 09, 2017 26.46 248 +0.00(+0.01%)
Mar 08, 2017 26.38 26.46 26.38 26.46 1,055 +0.08(+0.29%)
Mar 07, 2017 26.38 26.38 26.38 26.38 453 -0.11(-0.42%)
Mar 06, 2017 26.48 26.49 26.48 26.49 2,564 +0.17(+0.63%)
Mar 02, 2017 26.33 26.33 26.33 0 +0.02(+0.06%)
Feb 28, 2017 26.31 26.31 26.31 0 -0.16(-0.61%)
Feb 27, 2017 26.32 26.47 26.32 26.47 1,412 -0.02(-0.06%)
Feb 23, 2017 26.49 26.49 26.49 0 +0.24(+0.91%)
Feb 22, 2017 26.25 26.25 26.25 26.25 720 +0.00(+0.02%)
Feb 13, 2017 26.24 26.24 26.24 0 +0.21(+0.80%)
Feb 08, 2017 26.04 26.04 26.04 0 +0.10(+0.40%)
Feb 07, 2017 25.93 25.93 25.93 25.93 578 +0.26(+1.01%)
Feb 06, 2017 26.34 26.34 25.67 25.67 4,767 -0.36(-1.37%)
Feb 02, 2017 26.03 26.03 26.03 0 +0.32(+1.25%)
Jan 18, 2017 25.71 120 -0.46(-1.74%)
Jan 13, 2017 26.17 4 +0.46(+1.81%)
Jan 12, 2017 25.73 25.73 25.69 25.70 8,341 +0.11(+0.45%)
Jan 11, 2017 25.59 25.59 25.59 25.59 359 -0.04(-0.14%)
Jan 10, 2017 25.62 25.62 25.62 25.62 332 -0.10(-0.39%)
Jan 05, 2017 25.72 25.72 25.72 0 +0.34(+1.36%)
Jan 04, 2017 25.37 25.38 25.37 25.38 2,026 +0.21(+0.84%)
Jan 03, 2017 26.24 26.24 25.17 25.17 580 +0.02(+0.07%)
Dec 30, 2016 25.15 25.15 25.15 0 +0.18(+0.73%)
Dec 29, 2016 24.96 24.97 24.96 24.97 3,219 -0.05(-0.22%)
Dec 21, 2016 25.02 25.02 25.02 0 -0.32(-1.28%)
Dec 14, 2016 25.34 25.34 25.34 0 +0.19(+0.76%)
Dec 12, 2016 25.15 25.15 25.15 0 +0.79(+3.26%)
Dec 02, 2016 24.36 24.36 24.36 0 +0.25(+1.02%)
Nov 23, 2016 24.11 24.11 24.11 0 -0.14(-0.57%)
Nov 22, 2016 24.25 24.25 24.25 24.25 483 +0.09(+0.36%)
Nov 18, 2016 24.16 24.16 24.16 0 -0.42(-1.72%)
Nov 11, 2016 24.59 24.59 24.59 0 -0.19(-0.75%)
Nov 10, 2016 24.68 24.77 24.58 24.77 2,781 +0.02(+0.08%)
Nov 03, 2016 24.75 24.75 24.75 0 +0.10(+0.40%)
Nov 02, 2016 24.71 24.71 24.65 24.65 7,756 -0.28(-1.13%)
Oct 31, 2016 24.93 24.93 24.93 0 +0.04(+0.15%)
Oct 28, 2016 24.89 24.90 24.89 24.90 4,953 -0.05(-0.22%)
Oct 26, 2016 24.95 24.95 24.95 0 -0.06(-0.23%)
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.