SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Historical Stock Data
41.59 ↓0.10 (-0.24%)
As of March 28, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, EFAX is up 0.10% a day on average. There have been 17 days where SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF closed green and 13 days where EFAX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 41.44 | 41.10 | ↓$0.34 (-0.83%) | 40.98 | 41.44 | 29.48K |
2024-03-13 | 41.48 | 41.46 | ↓$0.02 (-0.05%) | 41.43 | 41.53 | 5.35K |
2024-03-12 | 41.19 | 41.48 | ↑$0.29 (0.71%) | 41.18 | 41.49 | 7.73K |
2024-03-11 | 41.11 | 41.13 | ↑$0.02 (0.04%) | 40.99 | 41.14 | 10.37K |
2024-03-08 | 41.59 | 41.37 | ↓$0.22 (-0.53%) | 41.34 | 41.59 | 5.85K |
2024-03-07 | 41.36 | 41.53 | ↑$0.17 (0.41%) | 41.36 | 41.59 | 6.33K |
2024-03-06 | 40.96 | 41.04 | ↑$0.08 (0.20%) | 40.89 | 41.10 | 17.73K |
2024-03-05 | 40.68 | 40.52 | ↓$0.16 (-0.39%) | 40.39 | 40.80 | 31.43K |
2024-03-04 | 40.62 | 40.68 | ↑$0.06 (0.14%) | 40.59 | 40.74 | 14K |
2024-03-01 | 40.45 | 40.75 | ↑$0.29 (0.73%) | 40.43 | 40.75 | 8.38K |
2024-02-29 | 40.49 | 40.36 | ↓$0.13 (-0.31%) | 40.18 | 40.49 | 4.85K |
2024-02-28 | 40.24 | 40.25 | ↑$0.01 (0.02%) | 40.23 | 40.32 | 8.19K |
2024-02-27 | 40.41 | 40.49 | ↑$0.08 (0.20%) | 40.40 | 40.50 | 15.10K |
2024-02-26 | 40.46 | 40.42 | ↓$0.04 (-0.11%) | 40.34 | 40.48 | 11.37K |
2024-02-23 | 40.46 | 40.43 | ↓$0.03 (-0.08%) | 40.42 | 40.46 | 6.56K |
2024-02-22 | 40.21 | 40.36 | ↑$0.15 (0.37%) | 40.21 | 40.37 | 12.75K |
2024-02-21 | 39.78 | 39.89 | ↑$0.11 (0.28%) | 39.73 | 39.89 | 5K |
2024-02-20 | 39.92 | 39.86 | ↓$0.06 (-0.16%) | 39.73 | 40.03 | 7.82K |
2024-02-16 | 39.48 | 39.65 | ↑$0.18 (0.45%) | 39.48 | 39.80 | 17.74K |
2024-02-15 | 39.38 | 39.65 | ↑$0.27 (0.69%) | 39.38 | 39.67 | 10.45K |
2024-02-14 | 38.95 | 39.14 | ↑$0.19 (0.50%) | 38.89 | 39.14 | 8.28K |
Create an account or log in to view more rows.
$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????????
$EFAX must buyyy
$EFAX who else excited??