MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFAX — State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF
NYSE ArcaState Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF
$53.65
+0.56(+1.05%)
- O
- 53.54
- H
- 53.75
- L
- 53.44
- V
- 17.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.65
Period Return+23.16%
Period High$56.51
Period Low$43.11
Avg Daily Volume21.5K
Total Trading Days365
EFAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.54 | $53.75 | $53.44 | $53.65 | +$0.56 | +1.05% | 17,965 | $53.57 | $53.44 $53.75 |
| Oct 1, 2026 | $53.12 | $53.12 | $52.86 | $53.09 | $-0.48 | -0.90% | 37,944 | $53.06 | $52.86 $53.12 |
| Sep 30, 2026 | $54.14 | $54.15 | $53.57 | $53.57 | $-0.45 | -0.83% | 12,929 | $53.81 | $53.57 $54.15 |
| Sep 29, 2026 | $53.98 | $54.09 | $53.74 | $54.02 | $-0.14 | -0.26% | 23,811 | $53.96 | $53.74 $54.09 |
| Sep 28, 2026 | $54.20 | $54.27 | $53.92 | $54.16 | $-0.26 | -0.48% | 6,092 | $54.22 | $53.92 $54.27 |
| Sep 25, 2026 | $54.19 | $54.42 | $54.07 | $54.42 | +$0.54 | +1.01% | 5,605 | $54.21 | $54.07 $54.42 |
| Sep 24, 2026 | $53.86 | $54.03 | $53.57 | $53.88 | $-0.13 | -0.23% | 9,044 | $53.77 | $53.57 $54.03 |
| Sep 23, 2026 | $54.26 | $54.29 | $54.00 | $54.00 | $-0.95 | -1.73% | 9,173 | $54.17 | $54.00 $54.29 |
| Sep 22, 2026 | $54.90 | $54.96 | $54.65 | $54.95 | +$0.13 | +0.24% | 5,827 | $54.84 | $54.65 $54.96 |
| Sep 21, 2026 | $54.59 | $54.88 | $54.56 | $54.82 | +$0.61 | +1.13% | 5,399 | $54.68 | $54.56 $54.88 |
| Sep 18, 2026 | $53.97 | $54.22 | $53.97 | $54.21 | $-0.46 | -0.84% | 17,495 | $54.11 | $53.97 $54.22 |
| Sep 17, 2026 | $54.82 | $54.84 | $54.63 | $54.67 | +$0.58 | +1.08% | 11,101 | $54.71 | $54.63 $54.84 |
| Sep 16, 2026 | $54.46 | $54.58 | $53.97 | $54.09 | $-0.17 | -0.31% | 7,834 | $54.42 | $53.97 $54.58 |
| Sep 15, 2026 | $54.29 | $54.33 | $54.20 | $54.25 | $-0.31 | -0.56% | 4,787 | $54.25 | $54.20 $54.33 |
| Sep 14, 2026 | $54.49 | $54.80 | $54.35 | $54.56 | $-0.41 | -0.74% | 9,951 | $54.69 | $54.35 $54.80 |
| Sep 11, 2026 | $55.11 | $55.11 | $54.92 | $54.97 | +$0.41 | +0.75% | 3,913 | $55.02 | $54.92 $55.11 |
| Sep 10, 2026 | $54.58 | $54.80 | $54.35 | $54.56 | $-0.29 | -0.52% | 24,320 | $54.54 | $54.35 $54.80 |
| Sep 9, 2026 | $55.19 | $55.25 | $54.85 | $54.85 | $-0.70 | -1.26% | 13,795 | $55.08 | $54.85 $55.25 |
| Sep 8, 2026 | $55.86 | $55.86 | $55.55 | $55.55 | $-0.40 | -0.72% | 11,860 | $55.64 | $55.55 $55.86 |
| Sep 4, 2026 | $55.80 | $56.07 | $55.80 | $55.95 | +$0.05 | +0.09% | 25,429 | $56.04 | $55.80 $56.07 |
| Sep 3, 2026 | $55.80 | $55.97 | $55.64 | $55.90 | +$0.66 | +1.20% | 24,300 | $55.79 | $55.64 $55.97 |
| Sep 2, 2026 | $55.19 | $55.24 | $55.15 | $55.24 | +$0.28 | +0.51% | 12,208 | $55.18 | $55.15 $55.24 |
| Sep 1, 2026 | $55.31 | $55.31 | $54.90 | $54.96 | $-0.59 | -1.07% | 10,430 | $55.11 | $54.90 $55.31 |
| Aug 31, 2026 | $55.75 | $55.76 | $55.50 | $55.55 | $-0.21 | -0.37% | 4,183 | $55.63 | $55.50 $55.76 |
| Aug 28, 2026 | $56.23 | $56.23 | $55.63 | $55.76 | $-0.09 | -0.15% | 6,487 | $55.81 | $55.63 $56.23 |
| Aug 27, 2026 | $55.94 | $55.94 | $55.71 | $55.85 | $-0.16 | -0.29% | 7,896 | $55.80 | $55.71 $55.94 |
| Aug 26, 2026 | $56.27 | $56.27 | $55.97 | $56.01 | $-0.23 | -0.42% | 5,053 | $56.07 | $55.97 $56.27 |
| Aug 25, 2026 | $56.07 | $56.25 | $56.02 | $56.25 | +$0.41 | +0.73% | 8,546 | $56.12 | $56.02 $56.25 |
| Aug 24, 2026 | $55.78 | $55.88 | $55.68 | $55.84 | $-0.09 | -0.16% | 8,723 | $55.79 | $55.68 $55.88 |
| Aug 21, 2026 | $55.97 | $55.99 | $55.78 | $55.92 | +$0.41 | +0.74% | 6,854 | $55.90 | $55.78 $55.99 |