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

NYSEARCA: EFAX · Real-Time Price · USD

51.96

-0.46 (-0.88%)

At close: Apr 28, 2026, 4:00 PM EDT

51.96

0.00 (-0.01%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.09	52.19	51.91	51.97	51.96	-0.88%	293,540
Apr 27, 2026	52.60	52.67	52.27	52.43	52.43	-0.22%	16,794
Apr 24, 2026	52.26	52.56	52.24	52.54	52.54	0.56%	8,179
Apr 23, 2026	52.49	52.72	52.06	52.25	52.25	-0.85%	7,990
Apr 22, 2026	52.83	52.85	52.57	52.70	52.70	0.27%	17,881
Apr 21, 2026	53.39	53.40	52.55	52.55	52.55	-2.20%	6,663
Apr 20, 2026	53.67	53.75	53.47	53.73	53.73	-0.57%	10,560
Apr 17, 2026	54.09	54.44	53.98	54.04	54.04	1.71%	8,192
Apr 16, 2026	53.53	53.53	53.09	53.13	53.13	-0.48%	6,871
Apr 15, 2026	53.33	53.39	53.25	53.39	53.39	-0.21%	5,816
Apr 14, 2026	53.24	53.53	53.24	53.50	53.50	1.06%	7,615
Apr 13, 2026	52.32	52.98	52.28	52.94	52.94	0.53%	16,485
Apr 10, 2026	52.87	52.92	52.50	52.66	52.66	0.19%	6,391
Apr 9, 2026	52.10	52.78	52.01	52.56	52.56	-0.23%	16,408
Apr 8, 2026	52.92	52.92	52.35	52.68	52.68	4.17%	21,582
Apr 7, 2026	50.02	50.58	49.67	50.57	50.57	0.11%	170,267
Apr 6, 2026	50.26	50.58	50.26	50.51	50.51	0.51%	27,742
Apr 2, 2026	49.49	50.38	49.45	50.26	50.26	-0.79%	12,692
Apr 1, 2026	50.53	50.94	50.48	50.66	50.66	1.80%	44,295
Mar 31, 2026	48.91	49.77	48.73	49.77	49.77	3.39%	12,234
Mar 30, 2026	48.50	48.52	48.03	48.13	48.13	0.20%	26,590
Mar 27, 2026	48.33	48.48	48.01	48.04	48.03	-1.10%	9,561
Mar 26, 2026	49.02	49.25	48.57	48.57	48.57	-2.14%	8,593
Mar 25, 2026	49.85	49.85	49.56	49.63	49.63	1.34%	16,892
Mar 24, 2026	48.55	49.15	48.55	48.98	48.98	-0.65%	7,592
Mar 23, 2026	49.17	49.90	48.95	49.29	49.29	2.46%	16,839
Mar 20, 2026	49.33	49.33	47.86	48.11	48.11	-3.04%	15,175
Mar 19, 2026	48.82	49.88	48.67	49.62	49.62	-0.14%	24,604
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
Jan 5, 2026	51.08	51.56	51.08	51.54	51.54	1.21%	15,864
Jan 2, 2026	50.94	50.94	50.75	50.92	50.92	0.90%	15,330
Dec 31, 2025	50.70	50.70	50.41	50.47	50.47	-0.41%	17,932
Dec 30, 2025	50.76	50.80	50.68	50.68	50.68	0.19%	27,081
Dec 29, 2025	50.60	50.62	50.50	50.58	50.58	-0.35%	18,288
Dec 26, 2025	50.74	50.76	50.67	50.76	50.76	0.20%	7,855
Dec 24, 2025	50.64	50.74	50.60	50.66	50.66	0.04%	4,335
Dec 23, 2025	50.65	50.70	50.60	50.64	50.64	0.56%	19,569
Dec 22, 2025	50.24	50.36	50.14	50.36	50.36	0.33%	142,134
Dec 19, 2025	50.19	50.35	50.19	50.19	50.19	0.48%	111,392
Dec 18, 2025	50.00	50.09	49.90	49.95	49.95	0.85%	217,200
Dec 17, 2025	49.99	49.99	49.53	49.53	49.53	-0.92%	54,922
Dec 16, 2025	50.06	50.16	49.89	49.99	49.99	-0.38%	18,082
Dec 15, 2025	50.23	50.29	50.06	50.18	50.18	0.73%	16,799
Dec 12, 2025	50.14	50.17	49.68	49.81	49.81	-0.59%	15,182
Dec 11, 2025	49.91	50.16	49.91	50.11	50.11	0.65%	39,952
Dec 10, 2025	49.28	49.85	49.28	49.79	49.79	1.17%	16,920
Dec 9, 2025	49.34	49.39	49.20	49.21	49.21	-0.12%	10,300
Dec 8, 2025	49.28	49.29	49.15	49.27	49.27	-0.32%	14,880
Dec 5, 2025	49.60	49.60	49.36	49.43	49.43	0.12%	8,775
Dec 4, 2025	49.48	49.57	49.34	49.37	49.37	0.17%	20,174
Dec 3, 2025	49.03	50.00	49.02	49.28	49.28	0.52%	25,383