Skip to main content

SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

74.64 -0.45 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.65 55.96 55.50 55.58 21,730 -0.24(-0.43%)
Sep 29, 2020 55.88 55.98 55.61 55.82 52,197 -0.06(-0.10%)
Sep 28, 2020 55.80 55.88 55.65 55.88 21,376 +0.78(+1.42%)
Sep 25, 2020 54.66 55.10 54.30 55.10 23,586 +0.11(+0.20%)
Sep 24, 2020 54.77 55.25 54.60 54.99 33,553 +0.03(+0.05%)
Sep 23, 2020 55.70 55.73 54.89 54.96 33,742 -0.48(-0.86%)
Sep 22, 2020 55.46 55.46 54.89 55.44 31,579 -0.01(-0.02%)
Sep 21, 2020 55.14 55.45 54.79 55.45 44,761 -1.32(-2.33%)
Sep 18, 2020 56.96 56.97 56.49 56.77 32,376 -0.40(-0.71%)
Sep 17, 2020 56.78 57.17 56.78 57.17 17,148 +0.10(+0.17%)
Sep 16, 2020 57.25 57.32 57.01 57.07 13,669 +0.06(+0.11%)
Sep 15, 2020 57.19 57.27 56.93 57.01 16,041 +0.27(+0.48%)
Sep 14, 2020 56.94 57.17 56.63 56.74 397,673 +0.30(+0.53%)
Sep 11, 2020 56.38 56.57 56.27 56.44 21,027 +0.50(+0.89%)
Sep 10, 2020 56.72 56.86 55.85 55.94 24,174 -0.56(-0.99%)
Sep 09, 2020 56.25 56.58 56.25 56.50 23,235 +0.98(+1.76%)
Sep 08, 2020 55.41 55.90 55.41 55.52 31,843 -0.62(-1.10%)
Sep 04, 2020 56.28 56.28 55.20 56.14 49,064 +0.22(+0.39%)
Sep 03, 2020 57.10 57.16 55.81 55.92 45,114 -1.36(-2.37%)
Sep 02, 2020 56.84 57.28 56.80 57.28 19,391 +0.75(+1.32%)
Sep 01, 2020 56.50 56.68 56.25 56.54 68,417 -0.08(-0.14%)
Aug 31, 2020 56.79 56.84 56.61 56.62 40,493 -0.24(-0.43%)
Aug 28, 2020 56.79 56.92 56.69 56.86 20,026 +0.26(+0.47%)
Aug 27, 2020 57.13 57.13 56.37 56.59 19,250 -0.48(-0.84%)
Aug 26, 2020 56.76 57.13 56.76 57.08 21,181 +0.29(+0.51%)
Aug 25, 2020 56.84 56.85 56.45 56.79 30,608 +0.24(+0.43%)
Aug 24, 2020 56.65 56.75 56.50 56.54 28,795 +0.48(+0.85%)
Aug 21, 2020 55.99 56.15 55.65 56.07 24,142 -0.36(-0.64%)
Aug 20, 2020 56.03 56.46 56.03 56.43 16,903 -0.03(-0.05%)
Aug 19, 2020 57.04 57.04 56.43 56.45 116,014 -0.33(-0.59%)
Aug 18, 2020 56.97 56.97 56.61 56.79 38,949 +0.09(+0.16%)
Aug 17, 2020 56.59 56.70 56.52 56.70 18,530 +0.42(+0.75%)
Aug 14, 2020 56.24 56.40 56.13 56.27 35,491 -0.22(-0.38%)
Aug 13, 2020 56.81 56.96 56.49 56.49 33,678 -0.48(-0.84%)
Aug 12, 2020 56.71 57.05 56.58 56.97 43,043 +1.29(+2.31%)
Aug 11, 2020 56.36 56.36 55.38 55.68 28,488 +0.37(+0.67%)
Aug 10, 2020 55.49 55.52 55.04 55.31 47,395 +0.29(+0.52%)
Aug 07, 2020 55.02 55.16 54.79 55.03 35,380 -0.39(-0.70%)
Aug 06, 2020 55.20 55.55 54.94 55.41 24,112 +0.01(+0.02%)
Aug 05, 2020 55.77 55.89 55.35 55.40 18,311 +0.04(+0.06%)
Aug 04, 2020 54.80 55.38 54.77 55.37 115,374 +0.45(+0.82%)
Aug 03, 2020 54.27 54.92 54.27 54.92 32,248 +0.84(+1.55%)
Jul 31, 2020 54.56 54.70 53.67 54.08 301,398 -1.04(-1.88%)
Jul 30, 2020 54.71 55.27 54.38 55.12 21,008 -1.05(-1.86%)
Jul 29, 2020 55.70 56.33 55.63 56.17 34,037 +0.73(+1.31%)
Jul 28, 2020 55.63 55.78 55.36 55.44 42,473 -0.38(-0.68%)
Jul 27, 2020 55.70 55.91 55.61 55.82 19,208 +0.72(+1.31%)
Jul 24, 2020 55.08 55.21 54.97 55.09 18,691 -0.27(-0.50%)
Jul 23, 2020 55.73 55.86 55.20 55.37 51,690 -0.44(-0.79%)
Jul 22, 2020 55.65 55.94 55.40 55.81 170,683 +0.19(+0.34%)
Jul 21, 2020 55.73 56.01 55.62 55.62 54,559 -0.01(-0.02%)
Jul 20, 2020 55.38 55.66 55.20 55.63 16,326 +0.42(+0.77%)
Jul 17, 2020 55.17 55.40 54.97 55.20 32,376 +0.10(+0.18%)
Jul 16, 2020 55.07 55.33 54.97 55.11 71,968 -0.25(-0.45%)
Jul 15, 2020 55.56 55.66 55.23 55.36 32,577 +0.80(+1.46%)
Jul 14, 2020 54.13 54.90 54.13 54.56 35,362 +0.44(+0.81%)
Jul 13, 2020 54.58 54.85 54.05 54.12 19,086 -0.34(-0.63%)
Jul 10, 2020 54.14 54.46 54.04 54.46 63,862 +0.76(+1.42%)
Jul 09, 2020 54.34 54.55 53.49 53.70 21,302 -0.76(-1.39%)
Jul 08, 2020 53.98 54.58 53.94 54.45 133,872 +0.48(+0.88%)
Jul 07, 2020 54.38 54.57 53.97 53.97 236,407 -0.66(-1.20%)
Jul 06, 2020 54.84 54.93 54.60 54.63 155,730 +0.40(+0.75%)
Jul 02, 2020 54.31 54.58 53.95 54.23 46,172 +0.68(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.