EFAX - SPDR MSCI EAFE Fossil Fuel Free ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201971.2871.6071.2871.6071.601,613
Dec 10, 201971.1871.4371.1871.3871.381,000
Dec 09, 201971.4571.5071.1671.1671.161,000
Dec 06, 201971.7071.7071.6571.6571.65100
Dec 05, 201971.1871.1870.9771.0571.0512,100
Dec 04, 201971.1671.1671.0071.0071.001,400
Dec 03, 201970.0770.6270.0770.5270.521,900
Dec 02, 201970.9671.0170.5370.5370.533,100
Nov 29, 201971.0571.3670.9871.1071.101,200
Nov 27, 201971.6871.7871.5771.5871.58900
Nov 26, 201971.2671.5271.2671.4571.458,900
Nov 25, 201970.7971.2570.7971.1471.141,300
Nov 22, 201970.6370.6370.5070.6170.61900
Nov 21, 201970.6470.6870.5070.6470.642,800
Nov 20, 201970.7870.8170.5870.5870.581,500
Nov 19, 201971.4171.4171.0471.0471.041,700
Nov 18, 201970.9771.2370.9771.0671.063,300
Nov 15, 201971.0271.0670.9571.0671.064,200
Nov 14, 201970.5270.6670.5270.5770.571,500
Nov 13, 201970.8270.8870.7870.8870.88600
Nov 12, 201971.0171.0870.9270.9270.922,100
Nov 11, 201970.9671.0870.9470.9470.941,600
Nov 08, 201971.0171.0170.9971.0071.001,600
Nov 07, 201971.2071.2071.1071.1071.10100
Nov 06, 201971.0271.0270.9070.9070.90700
Nov 05, 201970.9470.9870.8770.8770.877,600
Nov 04, 201971.2471.2570.9270.9270.925,700
Nov 01, 201970.6570.7370.5270.5870.588,500
Oct 31, 201970.0070.2070.0070.2070.201,700
Oct 30, 201969.8870.2569.8870.2570.251,600
Oct 29, 201969.8570.0669.8570.0670.0613,600
Oct 28, 201970.0770.0769.9169.9169.91200
Oct 25, 201969.7469.7469.6269.6369.631,900
Oct 24, 201969.7669.7669.5969.5969.591,300
Oct 23, 201969.3869.5469.3569.5469.543,100
Oct 22, 201969.3169.3269.2769.2769.27800
Oct 21, 201969.4569.4669.3169.3169.312,700
Oct 18, 201968.9769.1068.9169.1069.10800
Oct 17, 201969.0369.0368.9368.9568.95700
Oct 16, 201968.7168.9668.7168.8268.82900
Oct 15, 201968.6768.8168.6768.7168.711,100
Oct 14, 201967.9768.0567.8867.8867.881,700
Oct 11, 201968.2068.2068.2068.2068.20-
Oct 10, 201966.9267.0466.9266.9266.92500
Oct 09, 201966.3666.6766.3666.6766.671,200
Oct 08, 201966.2166.2966.0366.0366.03500
Oct 07, 201966.8866.8866.6466.6966.69700
Oct 04, 201966.7066.7066.7066.7066.70-
Oct 03, 201966.0766.3265.9266.3266.321,600
Oct 02, 201966.3066.3065.8165.8165.81800
Oct 01, 201967.5967.5967.0267.0267.02500
Sep 30, 201967.5667.8567.5667.8367.834,300
Sep 27, 201967.6567.6567.4167.4667.465,900
Sep 26, 201967.6767.6767.6367.6367.63500
Sep 25, 201967.4367.4367.4367.4367.43100
Sep 24, 201967.8567.8567.6167.6167.6135,400
Sep 23, 201967.7467.7467.7467.7467.74-
Sep 20, 201968.1368.1367.9767.9767.97500
Sep 19, 201968.3468.3668.1468.1468.141,700
Sep 18, 201967.8567.8567.8567.8567.85-
Sep 17, 201967.9267.9867.9267.9867.98900
Sep 16, 201967.9167.9167.6967.6967.69200
Sep 13, 201968.4568.4568.3868.3968.39600
Sep 12, 201967.7967.9967.7967.9767.97700
Sep 11, 201967.6367.6367.6367.6367.63-
Sep 10, 201967.0567.1167.0567.1167.11500
Sep 09, 201967.1667.1667.1067.1267.12800
Sep 06, 201966.9966.9966.9966.9966.99100
Sep 05, 201966.7766.7766.7766.7766.77900
Sep 04, 201966.2966.3566.2966.3566.35500
Sep 03, 201965.4865.4865.4865.4865.48100
Aug 30, 201965.4965.6665.4065.5165.513,200
Aug 29, 201965.4665.4665.4565.4565.45300
Aug 28, 201965.0465.0464.9264.9264.921,000
Aug 27, 201964.9865.0964.9864.9864.9816,300
Aug 26, 201964.8164.8164.8164.8164.81100
Aug 23, 201964.3364.3364.3364.3364.33100
Aug 22, 201965.1365.1665.1065.1665.161,400
Aug 21, 201965.5065.5065.3865.3865.38700
Aug 20, 201964.7064.7564.7064.7564.751,100
Aug 19, 201965.0465.0465.0165.0165.01300
Aug 16, 201964.1064.5564.0664.5464.542,800
Aug 15, 201963.8163.8863.7763.8863.889,500
Aug 14, 201964.0064.0063.8863.8863.88300
Aug 13, 201964.9665.5464.9665.4765.471,900
Aug 12, 201965.2365.2365.1265.1565.151,000
Aug 09, 201965.5865.5865.5865.5865.58100
Aug 08, 201965.9765.9765.9765.9765.97400
Aug 07, 201965.3665.3665.3265.3265.321,000
Aug 06, 201964.6864.8864.6864.8864.88300
Aug 05, 201964.8364.8464.3964.5564.554,600
Aug 02, 201965.9866.1765.9866.1666.16800
Aug 01, 201966.6866.7766.6866.7766.771,200
Jul 31, 201967.3467.3466.5366.6966.69600
Jul 30, 201967.3667.3667.0867.1367.131,600
Jul 29, 201967.9768.0667.9367.9367.9355,000
Jul 26, 201967.9367.9367.9367.9367.93100
Jul 25, 201967.7567.7567.6667.6667.66100
Jul 24, 201968.2768.4668.1968.4668.461,600
Jul 23, 201968.2568.2968.2068.2968.2946,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...