SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Historical Stock Data
40.26 ↑0.20 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAX is down -0.02% a day on average. There have been 15 days where SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF closed green and 15 days where EFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 39.97 | 40.26 | ↑$0.29 (0.72%) | 39.97 | 40.28 | 19.96K |
| 2024-12-24 | 39.96 | 40.05 | ↑$0.09 (0.23%) | 39.85 | 40.05 | 87.28K |
| 2024-12-23 | 39.62 | 39.94 | ↑$0.32 (0.81%) | 39.52 | 39.95 | 77.50K |
| 2024-12-20 | 39.33 | 39.58 | ↑$0.25 (0.63%) | 39.31 | 39.85 | 5.89K |
| 2024-12-19 | 39.91 | 39.69 | ↓$0.22 (-0.55%) | 39.60 | 39.91 | 38.22K |
| 2024-12-18 | 40.72 | 39.73 | ↓$0.99 (-2.43%) | 39.72 | 40.81 | 30.10K |
| 2024-12-17 | 41.19 | 41.17 | ↓$0.02 (-0.05%) | 41.15 | 41.31 | 7.39K |
| 2024-12-16 | 41.21 | 41.27 | ↑$0.06 (0.13%) | 41.21 | 41.38 | 8.61K |
| 2024-12-13 | 41.33 | 41.30 | ↓$0.03 (-0.07%) | 41.21 | 41.36 | 28.19K |
| 2024-12-12 | 41.58 | 41.44 | ↓$0.14 (-0.33%) | 41.44 | 41.76 | 6.66K |
| 2024-12-11 | 41.74 | 41.79 | ↑$0.05 (0.11%) | 41.72 | 41.82 | 14.11K |
| 2024-12-10 | 41.80 | 41.55 | ↓$0.25 (-0.59%) | 41.52 | 41.80 | 13.43K |
| 2024-12-09 | 42.18 | 41.92 | ↓$0.26 (-0.61%) | 41.91 | 42.18 | 12.75K |
| 2024-12-06 | 42.23 | 41.96 | ↓$0.27 (-0.63%) | 41.88 | 42.23 | 32.38K |
| 2024-12-05 | 42.10 | 42.10 | ↓$0.01 (-0.01%) | 42.06 | 42.14 | 9.14K |
| 2024-12-04 | 41.80 | 41.84 | ↑$0.04 (0.09%) | 41.76 | 41.92 | 10.72K |
| 2024-12-03 | 41.83 | 41.80 | ↓$0.03 (-0.07%) | 41.73 | 41.89 | 14.15K |
| 2024-12-02 | 41.50 | 41.60 | ↑$0.10 (0.24%) | 41.28 | 41.66 | 16.88K |
| 2024-11-29 | 40.99 | 41.42 | ↑$0.43 (1.05%) | 40.99 | 41.42 | 6.25K |
| 2024-11-27 | 40.84 | 40.86 | ↑$0.02 (0.05%) | 40.78 | 40.93 | 13.27K |
| 2024-11-26 | 40.79 | 40.63 | ↓$0.16 (-0.39%) | 40.51 | 40.79 | 8.51K |
| 2024-11-25 | 40.93 | 40.85 | ↓$0.08 (-0.18%) | 40.70 | 40.96 | 10.25K |
| 2024-11-22 | 40.40 | 40.59 | ↑$0.19 (0.47%) | 40.40 | 40.67 | 7.51K |
| 2024-11-21 | 40.34 | 40.45 | ↑$0.11 (0.27%) | 40.32 | 40.48 | 39.20K |
| 2024-11-20 | 40.31 | 40.38 | ↑$0.07 (0.17%) | 40.18 | 40.38 | 12.49K |
| 2024-11-19 | 40.20 | 40.56 | ↑$0.36 (0.90%) | 40.20 | 40.57 | 6.14K |
| 2024-11-18 | 40.38 | 40.59 | ↑$0.21 (0.51%) | 40.33 | 40.66 | 15.78K |
| 2024-11-15 | 40.51 | 40.39 | ↓$0.12 (-0.30%) | 40.28 | 40.51 | 20.22K |
| 2024-11-14 | 40.82 | 40.57 | ↓$0.25 (-0.62%) | 40.57 | 40.89 | 14.01K |
| 2024-11-13 | 40.63 | 40.53 | ↓$0.10 (-0.25%) | 40.37 | 40.63 | 14.54K |
Create an account or log in to view more rows.
$EFAX Markets about as efficient as a retirement home
$EFAX come to papa
$EFAX just waiting to short this bad boy.
$EFAX Let’s goooo
$EFAX to the moon
$EFAX Take it Bears !
$EFAX what caused the sell off in an otherwise good tech market today?
$EFAX whats the news????
$EFAX Not Selling
Hodling for thousands!
$EFAX Very bullish action