State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

NYSEARCA: EFAX · Real-Time Price · USD

53.62

-0.68 (-1.25%)

At close: Jul 13, 2026, 4:00 PM EDT

53.62

0.00 (0.00%)

After-hours: Jul 13, 2026, 8:00 PM EDT

EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	54.05	54.05	53.56	53.62	53.62	-1.25%	12,117
Jul 10, 2026	54.25	54.40	54.10	54.30	54.30	0.36%	7,546
Jul 9, 2026	53.94	54.21	53.93	54.11	54.11	0.60%	31,180
Jul 8, 2026	53.53	53.78	53.24	53.78	53.78	-0.54%	23,034
Jul 7, 2026	54.57	54.57	54.07	54.07	54.07	-1.64%	183,274
Jul 6, 2026	54.77	54.97	54.69	54.97	54.97	1.01%	4,945
Jul 2, 2026	54.62	54.85	54.08	54.42	54.42	1.32%	10,029
Jul 1, 2026	53.81	53.90	53.71	53.71	53.71	-0.76%	9,820
Jun 30, 2026	53.86	54.15	53.86	54.12	54.12	0.41%	16,120
Jun 29, 2026	53.62	53.91	53.31	53.90	53.90	0.87%	37,848
Jun 26, 2026	53.49	53.67	53.37	53.44	53.43	-0.66%	8,269
Jun 25, 2026	53.67	54.00	53.66	53.79	53.79	1.07%	22,003
Jun 24, 2026	53.17	53.41	53.04	53.22	53.22	-0.11%	87,629
Jun 23, 2026	53.34	53.66	53.26	53.28	53.28	-2.26%	149,086
Jun 22, 2026	54.54	54.65	54.47	54.51	54.51	0.12%	21,792
Jun 18, 2026	54.54	54.59	54.33	54.44	54.44	0.73%	13,403
Jun 17, 2026	54.60	54.93	54.05	54.05	54.05	-0.26%	17,953
Jun 16, 2026	54.53	54.53	54.19	54.19	54.19	0.22%	7,696
Jun 15, 2026	54.47	54.47	54.07	54.07	54.07	0.63%	9,873
Jun 12, 2026	53.52	53.80	53.34	53.73	53.73	0.32%	4,912
Jun 11, 2026	52.33	53.57	52.33	53.56	53.56	3.41%	17,042
Jun 10, 2026	52.22	52.50	51.79	51.79	51.79	-1.42%	8,963
Jun 9, 2026	52.96	53.11	51.80	52.54	52.54	0.02%	13,065
Jun 8, 2026	52.62	52.75	52.42	52.53	52.53	0.71%	22,131
Jun 5, 2026	53.11	53.11	52.00	52.16	52.16	-2.43%	51,874
Jun 4, 2026	53.24	53.49	53.21	53.46	53.46	0.83%	12,564
Jun 3, 2026	53.21	53.22	53.02	53.02	53.02	-0.83%	19,167
Jun 2, 2026	53.25	53.47	53.23	53.47	53.47	0.62%	13,681
Jun 1, 2026	52.99	53.36	52.83	53.13	53.13	-0.70%	40,462
May 29, 2026	54.43	54.47	54.29	54.31	53.51	0.30%	5,231
May 28, 2026	53.95	54.29	53.89	54.15	53.35	-0.16%	12,331
May 27, 2026	54.43	54.43	54.21	54.24	53.44	-0.30%	7,362
May 26, 2026	54.46	54.53	54.24	54.40	53.60	1.29%	9,035
May 22, 2026	53.83	53.86	53.68	53.71	52.91	-0.20%	3,016
May 21, 2026	52.99	53.98	52.99	53.82	53.02	0.66%	7,191
May 20, 2026	52.75	53.52	52.57	53.46	52.67	1.76%	11,395
May 19, 2026	52.54	52.78	52.44	52.54	51.76	-0.65%	3,298
May 18, 2026	52.79	52.94	52.60	52.88	52.10	1.02%	10,941
May 15, 2026	52.50	52.54	52.30	52.35	51.57	-1.70%	14,736
May 14, 2026	53.32	53.52	53.25	53.25	52.46	-0.36%	3,562
May 13, 2026	53.14	53.44	53.14	53.44	52.65	0.56%	11,001
May 12, 2026	52.90	53.14	52.83	53.14	52.36	-0.54%	90,755
May 11, 2026	53.49	53.53	53.39	53.43	52.64	-0.38%	7,171
May 8, 2026	53.63	53.65	53.33	53.63	52.84	0.98%	9,076
May 7, 2026	53.76	53.82	53.11	53.11	52.33	-1.78%	6,633
May 6, 2026	53.94	54.08	53.84	54.08	53.28	2.94%	7,335
May 5, 2026	52.27	52.58	52.23	52.53	51.75	1.45%	21,461
May 4, 2026	52.18	52.28	51.61	51.78	51.01	-1.43%	19,606
May 1, 2026	52.52	52.75	52.52	52.53	51.75	-0.33%	11,365
Apr 30, 2026	52.22	52.74	52.11	52.70	51.92	2.57%	16,849