Skip to main content
State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
51.30
-1.20 (-2.29%)
Mar 5, 2026, 4:00 PM EST - Market closed

EFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.5851.8650.8651.3051.30-2.29%14,411
Mar 4, 202652.2152.5752.0652.5052.501.46%16,936
Mar 3, 202650.9951.9550.7051.7551.75-3.21%11,240
Mar 2, 202653.1553.6753.1553.4653.46-2.22%14,313
Feb 27, 202654.6554.8754.6154.6854.68-0.20%8,663
Feb 26, 202654.8654.8654.4554.7954.79-0.05%42,682
Feb 25, 202654.6654.8754.6054.8254.820.78%5,028
Feb 24, 202654.1554.4254.1554.4054.400.30%13,808
Feb 23, 202654.4854.5854.2154.2454.23-0.59%8,246
Feb 20, 202654.0354.5654.0354.5654.560.89%13,895
Feb 19, 202653.8454.0853.8254.0854.08-0.37%17,922
Feb 18, 202654.3154.5154.1854.2854.280.16%8,722
Feb 17, 202653.9054.2853.7054.1954.19-19,481
Feb 13, 202654.0554.2553.8554.1954.190.12%39,307
Feb 12, 202654.5654.5954.0454.1354.13-0.78%9,135
Feb 11, 202654.5854.6654.2254.5554.550.52%19,302
Feb 10, 202654.4354.5254.2754.2754.270.09%4,492
Feb 9, 202653.7954.2653.7954.2254.221.37%13,241
Feb 6, 202653.0253.4953.0253.4953.492.25%7,126
Feb 5, 202652.4952.7152.3152.3152.31-1.25%34,612
Feb 4, 202653.3653.4552.7752.9752.970.25%12,245
Feb 3, 202652.7552.9252.4752.8452.84-0.19%13,982
Feb 2, 202652.6852.9852.6852.9452.940.69%56,856
Jan 30, 202652.8652.9152.4652.5752.57-0.82%14,586
Jan 29, 202653.0953.0952.5553.0153.010.30%80,850
Jan 28, 202652.9452.9952.6352.8552.85-1.14%27,211
Jan 27, 202653.2453.5553.2453.4653.461.54%25,085
Jan 26, 202652.6752.8052.6552.6552.650.57%6,876
Jan 23, 202651.9752.3751.9452.3652.350.37%17,764
Jan 22, 202652.0952.2352.0252.1652.160.61%16,081
Jan 21, 202651.3651.8551.2951.8551.850.93%26,352
Jan 20, 202651.3351.7151.3351.3751.37-1.54%19,023
Jan 16, 202652.1252.2151.9452.1752.170.17%29,205
Jan 15, 202652.2452.2552.0852.0852.08-26,497
Jan 14, 202652.1252.1251.9552.0852.080.35%48,719
Jan 13, 202651.9751.9851.8451.9051.90-0.65%5,909
Jan 12, 202652.1252.2452.1252.2452.240.59%5,685
Jan 9, 202651.7551.9551.7551.9451.940.86%9,162
Jan 8, 202651.3451.4951.3451.4951.49-22,330
Jan 7, 202651.6251.6251.4951.4951.49-0.28%35,592
Jan 6, 202651.6051.7251.5551.6351.630.19%35,521
Jan 5, 202651.0851.5651.0851.5451.541.21%15,864
Jan 2, 202650.9450.9450.7550.9250.920.90%15,330
Dec 31, 202550.7050.7050.4150.4750.47-0.41%17,932
Dec 30, 202550.7650.8050.6850.6850.680.19%27,081
Dec 29, 202550.6050.6250.5050.5850.58-0.35%18,288
Dec 26, 202550.7450.7650.6750.7650.760.20%7,855
Dec 24, 202550.6450.7450.6050.6650.660.04%4,335
Dec 23, 202550.6550.7050.6050.6450.640.56%19,569
Dec 22, 202550.2450.3650.1450.3650.360.33%142,134
Dec 19, 202550.1950.3550.1950.1950.190.48%111,392
Dec 18, 202550.0050.0949.9049.9549.950.85%217,200
Dec 17, 202549.9949.9949.5349.5349.53-0.92%54,922
Dec 16, 202550.0650.1649.8949.9949.99-0.38%18,082
Dec 15, 202550.2350.2950.0650.1850.180.73%16,799
Dec 12, 202550.1450.1749.6849.8149.81-0.59%15,182
Dec 11, 202549.9150.1649.9150.1150.110.65%39,952
Dec 10, 202549.2849.8549.2849.7949.791.17%16,920
Dec 9, 202549.3449.3949.2049.2149.21-0.12%10,300
Dec 8, 202549.2849.2949.1549.2749.27-0.32%14,880
Dec 5, 202549.6049.6049.3649.4349.430.12%8,775
Dec 4, 202549.4849.5749.3449.3749.370.17%20,174
Dec 3, 202549.0350.0049.0249.2849.280.52%25,383
Dec 2, 202549.0249.0648.9049.0349.030.45%54,356
Dec 1, 202548.8449.0048.8148.8148.81-0.46%14,574
Nov 28, 202548.8649.0548.8649.0449.040.32%118,544
Nov 26, 202548.5748.9448.5748.8848.881.09%12,897
Nov 25, 202548.0348.3648.0348.3548.35-0.72%10,090
Nov 24, 202548.6548.7448.5348.7047.800.15%47,006
Nov 21, 202548.4048.7348.2248.6347.731.40%10,988
Nov 20, 202548.9448.9947.9647.9647.07-1.39%23,621
Nov 19, 202548.6748.8748.4948.6347.73-0.24%11,317
Nov 18, 202548.7948.8748.5748.7547.85-1.23%11,271
Nov 17, 202549.7049.7949.2649.3648.44-1.41%8,066
Nov 14, 202549.8650.1949.8650.0749.14-0.31%6,877
Nov 13, 202550.6550.6750.1950.2249.29-1.08%8,677
Nov 12, 202550.6250.8150.6250.7749.830.54%8,296
Nov 11, 202550.3350.5450.2850.5049.560.75%20,601
Nov 10, 202549.8950.1249.8250.1249.191.12%11,389
Nov 7, 202549.2449.5749.2249.5748.650.25%8,683
Nov 6, 202549.6049.6049.3249.4448.52-0.31%7,577
Nov 5, 202549.3449.6849.3449.6048.680.60%20,740
Nov 4, 202549.3049.5549.3049.3048.39-1.04%10,971
Nov 3, 202549.8149.8949.7149.8248.900.05%43,689
Oct 31, 202549.8349.8349.6149.8048.88-0.20%32,679
Oct 30, 202549.7950.0649.7949.9048.98-0.42%16,492
Oct 29, 202550.4250.4549.9950.1149.18-0.71%16,993
Oct 28, 202550.4250.5850.4050.4749.53-0.02%7,437
Oct 27, 202550.3950.4850.3650.4849.550.66%11,619
Oct 24, 202550.0950.2050.0950.1549.220.23%5,781
Oct 23, 202549.8950.0749.8950.0449.110.40%6,734
Oct 22, 202549.9350.0149.7149.8448.92-0.37%6,624
Oct 21, 202550.0750.1949.9950.0349.10-0.63%8,040
Oct 20, 202550.1050.3650.1050.3449.410.87%6,845
Oct 17, 202549.6849.9549.6249.9148.990.27%278,738
Oct 16, 202549.8049.8949.6749.7848.850.68%6,799
Oct 15, 202549.5349.6249.3649.4448.520.40%8,439
Oct 14, 202548.7849.3548.7649.2448.330.52%10,916
Oct 13, 202548.8149.0148.8148.9948.080.77%14,508
Oct 10, 202549.3749.4248.6248.6247.71-1.79%16,793