SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Historical Stock Data
40.30 ↑0.34 (0.86%)
As of April 26, 2024, 1:16pm EST.
Historical Data
In the past 30 trading days, EFAX is down -0.03% a day on average. There have been 13 days where SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF closed green and 17 days where EFAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.15 | 40.29 | ↑$0.14 (0.36%) | 40.15 | 40.33 | 5.59K |
| 2024-04-25 | 39.68 | 39.95 | ↑$0.28 (0.69%) | 39.68 | 40.05 | 23.46K |
| 2024-04-24 | 40.30 | 40.21 | ↓$0.09 (-0.23%) | 40.09 | 40.32 | 5.57K |
| 2024-04-23 | 40.04 | 40.32 | ↑$0.28 (0.71%) | 40.04 | 40.33 | 10.86K |
| 2024-04-22 | 39.65 | 39.86 | ↑$0.21 (0.52%) | 39.62 | 40.00 | 7.17K |
| 2024-04-19 | 39.47 | 39.35 | ↓$0.12 (-0.30%) | 39.30 | 39.51 | 5.11K |
| 2024-04-18 | 39.37 | 39.38 | ↑$0.01 (0.02%) | 39.36 | 39.65 | 6.45K |
| 2024-04-17 | 39.71 | 39.50 | ↓$0.21 (-0.53%) | 39.34 | 39.71 | 9.17K |
| 2024-04-16 | 39.41 | 39.48 | ↑$0.07 (0.19%) | 39.40 | 39.62 | 11.22K |
| 2024-04-15 | 40.43 | 39.84 | ↓$0.59 (-1.46%) | 39.79 | 40.43 | 14.53K |
| 2024-04-12 | 40.20 | 39.95 | ↓$0.25 (-0.63%) | 39.92 | 40.20 | 14.35K |
| 2024-04-11 | 40.48 | 40.63 | ↑$0.15 (0.37%) | 40.24 | 40.66 | 9.56K |
| 2024-04-10 | 40.51 | 40.48 | ↓$0.03 (-0.07%) | 40.38 | 40.68 | 41.01K |
| 2024-04-09 | 41.34 | 41.16 | ↓$0.18 (-0.44%) | 41.00 | 41.34 | 23.64K |
| 2024-04-08 | 41.22 | 41.21 | ↓$0.01 (-0.02%) | 41.12 | 41.26 | 40.43K |
| 2024-04-05 | 40.82 | 41.00 | ↑$0.18 (0.44%) | 40.82 | 41.05 | 57.11K |
| 2024-04-04 | 41.56 | 40.90 | ↓$0.66 (-1.59%) | 40.90 | 41.56 | 62.35K |
| 2024-04-03 | 40.97 | 41.26 | ↑$0.29 (0.71%) | 40.97 | 41.33 | 87.23K |
| 2024-04-02 | 41.04 | 41.02 | ↓$0.02 (-0.05%) | 40.92 | 41.04 | 33.70K |
| 2024-04-01 | 41.44 | 41.37 | ↓$0.07 (-0.18%) | 41.35 | 41.53 | 68.97K |
| 2024-03-28 | 41.61 | 41.59 | ↓$0.02 (-0.05%) | 41.57 | 41.62 | 20.23K |
| 2024-03-27 | 41.56 | 41.68 | ↑$0.12 (0.30%) | 41.51 | 41.68 | 3.40K |
| 2024-03-26 | 41.55 | 41.45 | ↓$0.10 (-0.24%) | 41.45 | 41.62 | 10.35K |
| 2024-03-25 | 41.32 | 41.38 | ↑$0.06 (0.14%) | 41.32 | 41.49 | 14.15K |
| 2024-03-22 | 41.53 | 41.48 | ↓$0.05 (-0.11%) | 41.48 | 41.54 | 8.55K |
| 2024-03-21 | 41.61 | 41.57 | ↓$0.04 (-0.09%) | 41.57 | 41.64 | 10.96K |
| 2024-03-20 | 41.16 | 41.56 | ↑$0.40 (0.98%) | 41.14 | 41.56 | 6.51K |
| 2024-03-19 | 41.00 | 41.15 | ↑$0.15 (0.37%) | 40.99 | 41.20 | 3.03K |
| 2024-03-18 | 41.18 | 41.06 | ↓$0.12 (-0.30%) | 41.06 | 41.19 | 10.63K |
| 2024-03-15 | 41.23 | 41.09 | ↓$0.14 (-0.33%) | 41.09 | 41.23 | 3.50K |
Create an account or log in to view more rows.
$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
$EFAX MAY RIP TOMORROW
$EFAX Bearish..
$EFAX today feels different to the moon
$EFAX let it ride
$EFAX get ready bears and bulls
$EFAX YALL READY????????