SPDR MSCI EAFE Fossil Fue... (EFAX)
AMEX: EFAX
· Real-Time Price · USD
49.13
-0.18 (-0.37%)
At close: Sep 12, 2025, 3:56 PM
49.12
-0.02%
After-hours: Sep 12, 2025, 05:29 PM EDT
EFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 49.03 | 49.31 | 49.03 | 49.31 | 49.32 | 1.13% | 10,344 |
| Sep 10, 2025 | 48.91 | 48.96 | 48.70 | 48.76 | 48.76 | -0.02% | 27,700 |
| Sep 9, 2025 | 48.76 | 48.77 | 48.68 | 48.77 | 48.77 | -0.43% | 15,534 |
| Sep 8, 2025 | 48.80 | 49.07 | 48.71 | 48.98 | 48.98 | 1.09% | 55,200 |
| Sep 5, 2025 | 48.64 | 48.70 | 48.35 | 48.45 | 48.45 | 0.46% | 6,524 |
| Sep 4, 2025 | 48.04 | 48.23 | 47.98 | 48.23 | 48.23 | 0.82% | 8,400 |
| Sep 3, 2025 | 47.68 | 47.84 | 47.64 | 47.84 | 47.84 | 0.19% | 6,528 |
| Sep 2, 2025 | 47.52 | 47.76 | 47.49 | 47.75 | 47.75 | -1.02% | 15,511 |
| Aug 29, 2025 | 48.26 | 48.31 | 48.18 | 48.24 | 48.24 | -0.70% | 4,604 |
| Aug 28, 2025 | 48.49 | 48.61 | 48.49 | 48.58 | 48.58 | 0.43% | 9,900 |
| Aug 27, 2025 | 48.12 | 48.37 | 48.11 | 48.37 | 48.37 | -0.27% | 7,300 |
| Aug 26, 2025 | 48.41 | 48.50 | 48.39 | 48.50 | 48.50 | -0.04% | 5,100 |
| Aug 25, 2025 | 49.05 | 49.05 | 48.50 | 48.52 | 48.52 | -1.44% | 7,100 |
| Aug 22, 2025 | 48.72 | 49.30 | 48.72 | 49.23 | 49.23 | 1.51% | 10,900 |
| Aug 21, 2025 | 48.58 | 48.63 | 48.48 | 48.50 | 48.50 | -0.68% | 7,400 |
| Aug 20, 2025 | 48.84 | 48.85 | 48.72 | 48.83 | 48.83 | 0.31% | 9,100 |
| Aug 19, 2025 | 48.83 | 48.88 | 48.64 | 48.68 | 48.68 | 0.00% | 11,700 |
| Aug 18, 2025 | 48.63 | 48.68 | 48.56 | 48.68 | 48.68 | -0.02% | 7,916 |
| Aug 15, 2025 | 48.70 | 48.76 | 48.65 | 48.69 | 48.69 | 0.47% | 16,641 |
| Aug 14, 2025 | 48.26 | 48.46 | 48.26 | 48.46 | 48.46 | 0.08% | 11,200 |