Yahoo

Correo

U.S. markets open in 3 hours 31 minutes

F S&P 500
5,299.75
+4.25(+0.08%)
F Dow Jones
38,740.00
-51.00(-0.13%)
F Nasdaq
18,653.50
+62.50(+0.34%)
E-mini Russell 2000 Index Futur
2,092.70
+16.90(+0.81%)
Petróleo
76.89
-0.10(-0.13%)
Oro
2,346.50
+0.70(+0.03%)

SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.01

+0.34

(+0.83%)

Al cierre: 02:46PM EDT

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	41.96	42.01	41.71	42.01	42.01	7,500
30 may 2024	41.58	41.78	41.58	41.67	41.67	10,800
29 may 2024	41.39	41.44	41.24	41.26	41.26	6,400
28 may 2024	42.05	42.05	41.83	41.92	41.92	15,200
24 may 2024	41.87	42.01	41.86	41.96	41.96	6,000
23 may 2024	42.18	42.18	41.63	41.64	41.64	6,300
22 may 2024	41.97	42.02	41.81	41.81	41.81	20,300
21 may 2024	42.21	42.25	42.19	42.24	42.24	8,800
20 may 2024	42.35	42.44	42.32	42.32	42.32	6,000
17 may 2024	42.14	42.30	42.12	42.29	42.29	142,300
16 may 2024	42.25	42.30	42.16	42.17	42.17	27,200
15 may 2024	42.11	42.42	42.11	42.42	42.42	4,600
14 may 2024	41.82	41.92	41.79	41.91	41.91	10,800
13 may 2024	41.67	41.74	41.60	41.62	41.62	4,500
10 may 2024	41.65	41.67	41.58	41.62	41.62	11,400
09 may 2024	41.38	41.52	41.35	41.52	41.52	3,100
08 may 2024	41.24	41.26	41.21	41.26	41.26	10,200
07 may 2024	41.28	41.39	41.23	41.29	41.29	3,700
06 may 2024	41.11	41.17	41.04	41.14	41.14	8,400
03 may 2024	40.87	40.88	40.71	40.85	40.85	8,500
02 may 2024	40.26	40.49	40.19	40.47	40.47	9,100
01 may 2024	39.93	40.35	39.87	39.93	39.93	6,000
30 abr 2024	40.33	40.44	40.01	40.01	40.01	5,100
29 abr 2024	40.43	40.52	40.40	40.48	40.48	8,200
26 abr 2024	40.15	40.33	40.15	40.29	40.29	5,600
25 abr 2024	39.67	40.05	39.67	39.95	39.95	23,500
24 abr 2024	40.30	40.32	40.09	40.21	40.21	5,600
23 abr 2024	40.04	40.33	40.04	40.32	40.32	10,900
22 abr 2024	39.65	40.00	39.62	39.85	39.85	7,200
19 abr 2024	39.47	39.51	39.29	39.35	39.35	5,100
18 abr 2024	39.37	39.65	39.34	39.38	39.38	6,500
17 abr 2024	39.71	39.71	39.34	39.50	39.50	9,200
16 abr 2024	39.41	39.62	39.39	39.48	39.48	11,200
15 abr 2024	40.43	40.43	39.79	39.84	39.84	14,700
12 abr 2024	40.21	40.21	39.92	39.95	39.95	14,400
11 abr 2024	40.48	40.66	40.24	40.63	40.63	9,600
10 abr 2024	40.51	40.68	40.38	40.48	40.48	41,000
09 abr 2024	41.34	41.34	41.00	41.16	41.16	23,600
08 abr 2024	41.22	41.26	41.12	41.21	41.21	40,400
05 abr 2024	40.82	41.05	40.82	41.00	41.00	57,100
04 abr 2024	41.56	41.56	40.90	40.90	40.90	62,300
03 abr 2024	40.97	41.33	40.97	41.26	41.26	87,200
02 abr 2024	41.04	41.04	40.92	41.02	41.02	33,700
01 abr 2024	41.44	41.53	41.35	41.37	41.37	69,000
28 mar 2024	41.61	41.63	41.56	41.59	41.59	20,200
27 mar 2024	41.56	41.69	41.51	41.69	41.69	3,400
26 mar 2024	41.55	41.62	41.45	41.45	41.45	10,400
25 mar 2024	41.32	41.49	41.32	41.38	41.38	14,100
22 mar 2024	41.53	41.54	41.48	41.49	41.49	8,600
21 mar 2024	41.61	41.64	41.57	41.57	41.57	11,000
20 mar 2024	41.16	41.56	41.14	41.56	41.56	6,500
19 mar 2024	41.00	41.20	40.99	41.15	41.15	3,000
18 mar 2024	41.18	41.19	41.06	41.06	41.06	10,600
15 mar 2024	41.23	41.23	41.09	41.09	41.09	3,500
14 mar 2024	41.44	41.44	40.98	41.10	41.10	29,500
13 mar 2024	41.48	41.53	41.43	41.46	41.46	5,400
12 mar 2024	41.19	41.49	41.18	41.48	41.48	7,700
11 mar 2024	41.11	41.14	40.97	41.13	41.13	10,400
08 mar 2024	41.60	41.60	41.34	41.38	41.38	5,800
07 mar 2024	41.36	41.59	41.36	41.53	41.53	6,300
06 mar 2024	40.96	41.10	40.88	41.04	41.04	17,700
05 mar 2024	40.68	40.80	40.39	40.52	40.52	31,400
04 mar 2024	40.62	40.74	40.59	40.68	40.68	14,000
01 mar 2024	40.45	40.75	40.43	40.74	40.74	8,400
29 feb 2024	40.49	40.49	40.17	40.36	40.36	4,800
28 feb 2024	40.24	40.32	40.23	40.25	40.25	8,200
27 feb 2024	40.41	40.50	40.40	40.49	40.49	15,100
26 feb 2024	40.46	40.48	40.33	40.42	40.42	11,400
23 feb 2024	40.46	40.48	40.35	40.43	40.43	6,600
22 feb 2024	40.21	40.37	40.21	40.36	40.36	12,700
21 feb 2024	39.78	39.89	39.73	39.89	39.89	5,000
20 feb 2024	39.92	40.03	39.73	39.86	39.86	7,800
16 feb 2024	39.47	39.80	39.47	39.65	39.65	17,700
15 feb 2024	39.38	39.67	39.38	39.65	39.65	10,500
14 feb 2024	38.95	39.15	38.89	39.15	39.15	8,300
13 feb 2024	38.86	38.93	38.65	38.69	38.69	10,200
12 feb 2024	39.32	39.45	39.24	39.32	39.32	27,700
09 feb 2024	39.17	39.33	39.04	39.33	39.33	11,800
08 feb 2024	39.27	39.27	39.00	39.17	39.17	55,300
07 feb 2024	39.21	39.28	39.13	39.21	39.21	5,900
06 feb 2024	39.07	39.18	38.95	39.18	39.18	17,400
05 feb 2024	38.93	39.07	38.73	39.01	39.01	9,700
02 feb 2024	39.28	39.28	38.97	39.16	39.16	23,100
01 feb 2024	39.23	39.51	39.06	39.48	39.48	9,300
31 ene 2024	39.48	39.55	39.07	39.14	39.14	5,500
30 ene 2024	39.28	39.29	39.21	39.26	39.26	37,300
29 ene 2024	39.07	39.30	39.00	39.30	39.30	19,900
26 ene 2024	39.19	39.22	39.05	39.13	39.13	10,000
25 ene 2024	38.89	38.95	38.71	38.90	38.90	7,100
24 ene 2024	39.10	39.10	38.80	38.83	38.83	8,700
23 ene 2024	38.55	38.55	38.29	38.51	38.51	21,600
22 ene 2024	38.66	38.76	38.50	38.64	38.64	11,300
19 ene 2024	38.25	38.48	38.17	38.48	38.48	11,000
18 ene 2024	38.15	38.38	38.14	38.37	38.37	4,800
17 ene 2024	37.90	38.04	37.72	38.04	38.04	14,700
16 ene 2024	38.44	38.58	38.28	38.38	38.38	22,500
12 ene 2024	39.06	39.17	39.00	39.02	39.02	7,100
11 ene 2024	38.86	38.91	38.54	38.90	38.90	6,300
10 ene 2024	38.87	38.87	38.73	38.87	38.87	14,500
09 ene 2024	38.65	38.67	38.47	38.60	38.60	6,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,299.75+4.25(+0.08%)

F Dow Jones38,740.00-51.00(-0.13%)

F Nasdaq18,653.50+62.50(+0.34%)

E-mini Russell 2000 Index Futur2,092.70+16.90(+0.81%)

Petróleo76.89-0.10(-0.13%)

Oro2,346.50+0.70(+0.03%)

SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

F S&P 500
5,299.75
+4.25(+0.08%)

F Dow Jones
38,740.00
-51.00(-0.13%)

F Nasdaq
18,653.50
+62.50(+0.34%)

E-mini Russell 2000 Index Futur
2,092.70
+16.90(+0.81%)

Petróleo
76.89
-0.10(-0.13%)

Oro
2,346.50
+0.70(+0.03%)