EFAX - SPDR MSCI EAFE Fossil Fuel Free ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 201967.8267.8567.8267.8267.821,800
Jul 19, 201967.9968.1167.8667.8667.862,000
Jul 18, 201967.5568.0767.4368.0768.076,600
Jul 17, 201967.7167.7167.7167.7167.71100
Jul 16, 201967.8167.8367.7167.7167.711,400
Jul 15, 201967.9667.9667.9667.9667.96100
Jul 12, 201967.9267.9267.7967.7967.792,000
Jul 11, 201967.8467.8567.7467.8567.85800
Jul 10, 201967.9167.9167.9167.9167.91200
Jul 09, 201967.5567.7267.5567.7267.72900
Jul 08, 201968.1568.1567.9767.9767.97300
Jul 05, 201968.3668.3668.3368.3368.331,300
Jul 03, 201968.9568.9568.9168.9168.91700
Jul 02, 201968.4168.4168.4068.4068.40400
Jul 01, 201968.1868.1868.1868.1868.18300
Jun 28, 201967.8467.8467.8467.8467.84300
Jun 27, 201967.5267.5267.5267.5267.52300
Jun 26, 201967.5167.5167.3167.3167.31900
Jun 25, 201967.5067.5067.3767.3767.372,300
Jun 24, 201967.7767.7767.6367.6567.65800
Jun 21, 201967.4267.7367.4267.5467.54900
Jun 20, 201967.7367.9267.7367.9267.92100
Jun 19, 201967.0567.3167.0367.3167.313,700
Jun 18, 201966.7766.7766.7766.7766.77100
Jun 17, 201966.1266.1265.9165.9165.91400
Jun 14, 201965.8965.8965.8965.8965.89100
Jun 13, 201966.4166.4166.3366.3366.33300
Jun 12, 201966.4766.4766.3466.3466.34200
Jun 11, 201967.0367.0366.7966.8366.831,100
Jun 10, 201966.6266.6466.4666.4666.461,600
Jun 07, 201966.2466.3366.2466.2566.251,100
Jun 06, 201965.4765.6465.3865.4665.461,300
Jun 05, 201965.5265.5265.2265.2265.221,700
Jun 04, 201964.9265.2264.9165.2265.224,800
Jun 03, 201964.2864.4764.2864.4764.471,900
Jun 03, 20191.249 Dividend
May 31, 201965.3365.3365.3065.3064.05200
May 30, 201965.8365.8365.4765.7964.544,100
May 29, 201965.6265.6265.6265.6264.37100
May 28, 201966.5766.5766.1366.1564.893,700
May 24, 201966.4366.6566.4366.6565.38100
May 23, 201965.8566.0765.8565.9064.641,800
May 22, 201966.6466.7466.4766.4765.20700
May 21, 201966.6566.7866.6566.7365.451,800
May 20, 201966.2866.3966.2866.3965.13100
May 17, 201966.7966.8166.6466.6465.36900
May 16, 201966.9367.0266.9367.0265.74300
May 15, 201966.6566.6566.5466.5465.26300
May 14, 201966.2466.3366.2466.2865.013,300
May 13, 201965.7465.8965.6665.8064.5568,800
May 10, 201966.4366.9866.4366.9865.70400
May 09, 201966.5966.5966.5966.5965.32100
May 08, 201967.0267.0267.0167.0165.73200
May 07, 201966.9767.0166.9566.9565.671,000
May 06, 201967.7168.0667.7168.0666.75200
May 03, 201968.4168.5868.4168.5867.27500
May 02, 201968.0268.1168.0268.0466.742,400
May 01, 201968.6869.0068.3668.3667.053,000
Apr 30, 201968.2668.6168.2568.6167.304,500
Apr 29, 201968.4368.4468.3768.4467.131,300
Apr 26, 201968.2668.2668.2168.2166.902,100
Apr 25, 201967.7467.8067.7467.8066.50300
Apr 24, 201967.9068.0967.8867.8866.58900
Apr 23, 201968.1668.2168.1668.2166.91800
Apr 22, 201968.0368.2268.0368.2266.9113,600
Apr 18, 201968.2868.2868.2868.2866.97100
Apr 17, 201968.3168.4068.3168.4067.09400
Apr 16, 201968.2768.2768.2268.2266.91200
Apr 15, 201968.0068.0068.0068.0066.70400
Apr 12, 201967.7867.9067.7567.9066.60800
Apr 11, 201967.5367.5367.4267.4666.17400
Apr 10, 201967.6067.6067.5267.5766.27900
Apr 09, 201967.5367.5367.3667.3666.08900
Apr 08, 201967.5767.7667.5067.6766.383,200
Apr 05, 201967.7467.8667.5967.6866.396,800
Apr 04, 201967.6467.7167.6467.7166.41600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...