State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
49.69
-1.00 (-1.97%)
At close: Mar 18, 2026, 4:00 PM EDT
49.69
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
EFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 50.34 | 50.37 | 49.69 | 49.69 | 49.69 | -1.97% | 10,679 |
| Mar 17, 2026 | 50.90 | 51.03 | 50.67 | 50.69 | 50.69 | 0.25% | 15,706 |
| Mar 16, 2026 | 50.40 | 50.62 | 50.38 | 50.56 | 50.56 | 1.86% | 13,564 |
| Mar 13, 2026 | 50.47 | 50.62 | 49.63 | 49.64 | 49.64 | -1.36% | 28,714 |
| Mar 12, 2026 | 50.58 | 50.58 | 50.17 | 50.32 | 50.32 | -1.61% | 16,064 |
| Mar 11, 2026 | 51.01 | 51.28 | 50.83 | 51.15 | 51.15 | -0.40% | 38,032 |
| Mar 10, 2026 | 51.56 | 52.03 | 51.27 | 51.35 | 51.35 | 0.30% | 70,465 |
| Mar 9, 2026 | 50.07 | 51.25 | 49.73 | 51.20 | 51.20 | 0.76% | 24,266 |
| Mar 6, 2026 | 50.34 | 51.01 | 50.24 | 50.81 | 50.81 | -0.96% | 39,058 |
| Mar 5, 2026 | 51.58 | 51.86 | 50.86 | 51.30 | 51.30 | -2.29% | 14,411 |
| Mar 4, 2026 | 52.21 | 52.57 | 52.06 | 52.50 | 52.50 | 1.46% | 16,936 |
| Mar 3, 2026 | 50.99 | 51.95 | 50.70 | 51.75 | 51.75 | -3.21% | 11,240 |
| Mar 2, 2026 | 53.15 | 53.67 | 53.15 | 53.46 | 53.46 | -2.22% | 14,313 |
| Feb 27, 2026 | 54.65 | 54.87 | 54.61 | 54.68 | 54.68 | -0.20% | 8,663 |
| Feb 26, 2026 | 54.86 | 54.86 | 54.45 | 54.79 | 54.79 | -0.05% | 42,682 |
| Feb 25, 2026 | 54.66 | 54.87 | 54.60 | 54.82 | 54.82 | 0.78% | 5,028 |
| Feb 24, 2026 | 54.15 | 54.42 | 54.15 | 54.40 | 54.40 | 0.30% | 13,808 |
| Feb 23, 2026 | 54.48 | 54.58 | 54.21 | 54.24 | 54.23 | -0.59% | 8,246 |
| Feb 20, 2026 | 54.03 | 54.56 | 54.03 | 54.56 | 54.56 | 0.89% | 13,895 |
| Feb 19, 2026 | 53.84 | 54.08 | 53.82 | 54.08 | 54.08 | -0.37% | 17,922 |
| Feb 18, 2026 | 54.31 | 54.51 | 54.18 | 54.28 | 54.28 | 0.16% | 8,722 |
| Feb 17, 2026 | 53.90 | 54.28 | 53.70 | 54.19 | 54.19 | - | 19,481 |
| Feb 13, 2026 | 54.05 | 54.25 | 53.85 | 54.19 | 54.19 | 0.12% | 39,307 |
| Feb 12, 2026 | 54.56 | 54.59 | 54.04 | 54.13 | 54.13 | -0.78% | 9,135 |
| Feb 11, 2026 | 54.58 | 54.66 | 54.22 | 54.55 | 54.55 | 0.52% | 19,302 |
| Feb 10, 2026 | 54.43 | 54.52 | 54.27 | 54.27 | 54.27 | 0.09% | 4,492 |
| Feb 9, 2026 | 53.79 | 54.26 | 53.79 | 54.22 | 54.22 | 1.37% | 13,241 |
| Feb 6, 2026 | 53.02 | 53.49 | 53.02 | 53.49 | 53.49 | 2.25% | 7,126 |
| Feb 5, 2026 | 52.49 | 52.71 | 52.31 | 52.31 | 52.31 | -1.25% | 34,612 |
| Feb 4, 2026 | 53.36 | 53.45 | 52.77 | 52.97 | 52.97 | 0.25% | 12,245 |
| Feb 3, 2026 | 52.75 | 52.92 | 52.47 | 52.84 | 52.84 | -0.19% | 13,982 |
| Feb 2, 2026 | 52.68 | 52.98 | 52.68 | 52.94 | 52.94 | 0.69% | 56,856 |
| Jan 30, 2026 | 52.86 | 52.91 | 52.46 | 52.57 | 52.57 | -0.82% | 14,586 |
| Jan 29, 2026 | 53.09 | 53.09 | 52.55 | 53.01 | 53.01 | 0.30% | 80,850 |
| Jan 28, 2026 | 52.94 | 52.99 | 52.63 | 52.85 | 52.85 | -1.14% | 27,211 |
| Jan 27, 2026 | 53.24 | 53.55 | 53.24 | 53.46 | 53.46 | 1.54% | 25,085 |
| Jan 26, 2026 | 52.67 | 52.80 | 52.65 | 52.65 | 52.65 | 0.57% | 6,876 |
| Jan 23, 2026 | 51.97 | 52.37 | 51.94 | 52.36 | 52.35 | 0.37% | 17,764 |
| Jan 22, 2026 | 52.09 | 52.23 | 52.02 | 52.16 | 52.16 | 0.61% | 16,081 |
| Jan 21, 2026 | 51.36 | 51.85 | 51.29 | 51.85 | 51.85 | 0.93% | 26,352 |
| Jan 20, 2026 | 51.33 | 51.71 | 51.33 | 51.37 | 51.37 | -1.54% | 19,023 |
| Jan 16, 2026 | 52.12 | 52.21 | 51.94 | 52.17 | 52.17 | 0.17% | 29,205 |
| Jan 15, 2026 | 52.24 | 52.25 | 52.08 | 52.08 | 52.08 | - | 26,497 |
| Jan 14, 2026 | 52.12 | 52.12 | 51.95 | 52.08 | 52.08 | 0.35% | 48,719 |
| Jan 13, 2026 | 51.97 | 51.98 | 51.84 | 51.90 | 51.90 | -0.65% | 5,909 |
| Jan 12, 2026 | 52.12 | 52.24 | 52.12 | 52.24 | 52.24 | 0.59% | 5,685 |
| Jan 9, 2026 | 51.75 | 51.95 | 51.75 | 51.94 | 51.94 | 0.86% | 9,162 |
| Jan 8, 2026 | 51.34 | 51.49 | 51.34 | 51.49 | 51.49 | - | 22,330 |
| Jan 7, 2026 | 51.62 | 51.62 | 51.49 | 51.49 | 51.49 | -0.28% | 35,592 |
| Jan 6, 2026 | 51.60 | 51.72 | 51.55 | 51.63 | 51.63 | 0.19% | 35,521 |