SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Historical Stock Data
37.08 ↓0.06 (-0.17%)
As of January 27, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, EFAX is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 37.01 | 37.08 | ↑$0.07 (0.18%) | 36.90 | 37.23 | 39.64K |
| 2023-01-26 | 37.06 | 37.14 | ↑$0.08 (0.22%) | 36.97 | 37.16 | 9.97K |
| 2023-01-25 | 36.89 | 37.15 | ↑$0.26 (0.72%) | 36.74 | 37.21 | 20.32K |
| 2023-01-24 | 36.65 | 36.91 | ↑$0.26 (0.71%) | 36.63 | 37.01 | 5.15K |
| 2023-01-23 | 36.71 | 36.90 | ↑$0.19 (0.51%) | 36.61 | 37.01 | 10.67K |
| 2023-01-20 | 36.51 | 36.77 | ↑$0.26 (0.70%) | 36.44 | 36.77 | 4.45K |
| 2023-01-19 | 36.39 | 36.48 | ↑$0.09 (0.25%) | 36.30 | 36.54 | 15.23K |
| 2023-01-18 | 37.18 | 36.59 | ↓$0.59 (-1.59%) | 36.55 | 37.18 | 3.98K |
| 2023-01-17 | 36.75 | 36.64 | ↓$0.11 (-0.29%) | 36.49 | 36.81 | 6.78K |
| 2023-01-13 | 36.21 | 36.48 | ↑$0.27 (0.74%) | 36.21 | 36.48 | 9.61K |
| 2023-01-12 | 36.13 | 36.32 | ↑$0.19 (0.52%) | 35.88 | 36.38 | 5.01K |
| 2023-01-11 | 71.50 | 71.56 | ↑$0.06 (0.09%) | 71.25 | 71.57 | 4.80K |
| 2023-01-10 | 70.96 | 71.06 | ↑$0.10 (0.15%) | 70.74 | 71.11 | 6.82K |
| 2023-01-09 | 71.25 | 70.85 | ↓$0.40 (-0.56%) | 70.85 | 71.58 | 2.87K |
| 2023-01-06 | 69.11 | 70.59 | ↑$1.48 (2.14%) | 69.11 | 70.59 | 2.84K |
| 2023-01-05 | 68.79 | 68.91 | ↑$0.12 (0.17%) | 68.78 | 69.13 | 2.26K |
| 2023-01-04 | 69.69 | 69.63 | ↓$0.06 (-0.09%) | 69.11 | 69.89 | 11.40K |
| 2023-01-03 | 68.60 | 68.45 | ↓$0.15 (-0.21%) | 68.41 | 68.62 | 5.28K |
| 2022-12-30 | 68.21 | 68.02 | ↓$0.19 (-0.28%) | 67.83 | 68.21 | 13.07K |
| 2022-12-29 | 68.36 | 68.57 | ↑$0.21 (0.31%) | 68.36 | 68.67 | 4.53K |
| 2022-12-28 | 68.29 | 67.44 | ↓$0.85 (-1.24%) | 67.44 | 68.30 | 5.63K |
| 2022-12-27 | 67.88 | 68.12 | ↑$0.24 (0.36%) | 67.88 | 68.38 | 12.55K |
| 2022-12-23 | 67.75 | 68.03 | ↑$0.28 (0.41%) | 67.59 | 68.03 | 7.13K |
| 2022-12-22 | 67.84 | 67.82 | ↓$0.02 (-0.04%) | 67.32 | 67.84 | 3.24K |
| 2022-12-21 | 67.93 | 68.36 | ↑$0.43 (0.63%) | 67.93 | 68.59 | 26.37K |
| 2022-12-20 | 67.91 | 67.71 | ↓$0.20 (-0.30%) | 67.69 | 67.91 | 13.20K |
| 2022-12-19 | 67.84 | 67.44 | ↓$0.40 (-0.59%) | 67.37 | 67.84 | 7.61K |
| 2022-12-16 | 67.87 | 67.74 | ↓$0.13 (-0.19%) | 67.48 | 67.87 | 10.87K |
| 2022-12-15 | 69.00 | 68.92 | ↓$0.08 (-0.11%) | 68.78 | 69.00 | 7.69K |
| 2022-12-14 | 71.23 | 70.80 | ↓$0.43 (-0.60%) | 70.38 | 71.23 | 7.47K |
Create an account or log in to view more rows.
$EFAX who else excited??
$EFAX the catalyst we need !
$EFAX why is there no volume? Is that suspicious?
$EFAX LETS GOOOOOOOO!!!!!!!
$EFAX im in.
$EFAX overvalued
$EFAX all in
$EFAX Wish I shorted
$EFAX this is my only green stonk!
I really like this stonk.