SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

80.15 +1.16 (+1.47%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.27 63.31 62.40 62.81 64,258 -1.23(-1.92%)
Jan 28, 2021 63.83 64.38 63.83 64.04 44,641 +0.51(+0.80%)
Jan 27, 2021 63.96 64.17 63.54 63.54 34,907 -1.40(-2.15%)
Jan 26, 2021 64.96 65.01 64.73 64.93 20,049 +0.10(+0.15%)
Jan 25, 2021 64.49 64.83 64.33 64.83 26,990 +0.03(+0.05%)
Jan 22, 2021 64.65 65.01 64.65 64.80 48,470 -0.34(-0.51%)
Jan 21, 2021 65.11 65.16 64.76 65.14 99,848 +0.21(+0.32%)
Jan 20, 2021 64.71 64.99 64.60 64.93 24,505 +0.25(+0.38%)
Jan 19, 2021 64.66 64.73 64.46 64.68 26,685 +0.41(+0.64%)
Jan 15, 2021 64.41 64.59 64.15 64.27 35,331 -0.81(-1.25%)
Jan 14, 2021 64.86 65.32 64.86 65.08 25,158 +0.32(+0.49%)
Jan 13, 2021 64.78 64.89 64.57 64.77 24,856 -0.02(-0.03%)
Jan 12, 2021 64.44 64.90 64.38 64.79 23,015 +0.15(+0.24%)
Jan 11, 2021 64.32 64.79 64.32 64.63 259,030 -0.74(-1.14%)
Jan 08, 2021 65.27 65.37 64.82 65.37 32,681 +0.62(+0.97%)
Jan 07, 2021 64.73 64.86 64.60 64.75 35,891 -0.05(-0.08%)
Jan 06, 2021 64.21 65.08 64.21 64.80 31,533 +0.59(+0.92%)
Jan 05, 2021 63.79 64.36 63.76 64.21 53,515 +0.56(+0.88%)
Jan 04, 2021 64.45 64.45 63.36 63.65 82,133 +0.37(+0.59%)
Dec 31, 2020 63.28 63.28 63.28 46,924 -0.53(-0.84%)
Dec 30, 2020 64.00 64.13 63.77 63.82 46,924 +0.16(+0.25%)
Dec 29, 2020 63.93 64.01 63.58 63.66 61,846 +0.50(+0.79%)
Dec 28, 2020 63.33 63.42 63.05 63.16 48,588 +0.49(+0.78%)
Dec 24, 2020 62.77 62.77 62.59 62.67 14,684 +0.00(+0.00%)
Dec 23, 2020 62.59 62.71 62.48 62.67 29,221 +0.54(+0.88%)
Dec 22, 2020 62.12 62.29 61.97 62.12 52,971 -0.10(-0.16%)
Dec 21, 2020 61.63 62.41 61.50 62.22 74,415 -0.83(-1.32%)
Dec 18, 2020 63.28 63.29 62.99 63.06 30,473 -0.09(-0.14%)
Dec 17, 2020 63.34 63.42 63.14 63.14 28,961 +0.34(+0.54%)
Dec 16, 2020 62.67 62.94 62.57 62.80 40,908 +0.20(+0.32%)
Dec 15, 2020 62.26 62.64 62.14 62.60 47,793 +0.49(+0.79%)
Dec 14, 2020 62.41 62.50 62.05 62.11 32,428 +0.12(+0.20%)
Dec 11, 2020 62.13 62.13 61.75 61.99 90,785 -0.21(-0.34%)
Dec 10, 2020 61.88 62.37 61.88 62.20 202,626 -0.01(-0.01%)
Dec 09, 2020 62.41 62.41 61.79 62.21 178,293 +0.17(+0.27%)
Dec 08, 2020 61.68 62.11 61.68 62.04 76,875 +0.30(+0.49%)
Dec 07, 2020 61.87 62.05 61.56 61.74 279,478 -0.42(-0.68%)
Dec 04, 2020 62.15 62.26 62.02 62.16 23,030 +0.36(+0.58%)
Dec 03, 2020 61.98 62.14 61.76 61.80 69,697 -0.08(-0.13%)
Dec 02, 2020 61.50 61.90 61.49 61.88 39,618 +0.22(+0.35%)
Dec 01, 2020 61.35 61.84 61.35 61.67 289,750 +1.06(+1.75%)
Nov 30, 2020 61.57 61.58 60.58 60.61 51,057 -1.17(-1.89%)
Nov 27, 2020 61.61 61.84 61.61 61.78 6,007 +0.23(+0.37%)
Nov 25, 2020 61.27 61.64 61.22 61.55 23,475 -0.06(-0.10%)
Nov 24, 2020 61.29 61.65 61.25 61.61 28,351 +0.83(+1.37%)
Nov 23, 2020 61.13 61.13 60.66 60.78 29,703 -0.19(-0.31%)
Nov 20, 2020 60.76 61.05 60.74 60.97 54,515 +0.25(+0.40%)
Nov 19, 2020 60.37 60.84 60.37 60.72 39,273 +0.30(+0.49%)
Nov 18, 2020 60.79 60.96 60.43 60.43 21,140 -0.16(-0.27%)
Nov 17, 2020 60.59 60.82 60.41 60.59 38,956 -0.21(-0.34%)
Nov 16, 2020 60.71 60.80 60.40 60.80 99,843 +0.75(+1.25%)
Nov 13, 2020 59.57 60.11 59.57 60.05 14,240 +0.80(+1.35%)
Nov 12, 2020 59.72 59.84 59.18 59.25 24,153 -0.94(-1.57%)
Nov 11, 2020 60.01 60.22 59.93 60.19 81,821 +0.49(+0.83%)
Nov 10, 2020 59.65 59.99 59.54 59.70 96,791 +0.48(+0.80%)
Nov 09, 2020 60.15 60.15 59.21 59.22 52,761 +1.64(+2.84%)
Nov 06, 2020 57.81 58.02 57.57 57.59 58,520 -0.03(-0.05%)
Nov 05, 2020 57.50 57.64 57.39 57.61 32,311 +1.38(+2.46%)
Nov 04, 2020 55.75 56.71 55.75 56.23 166,955 +0.58(+1.05%)
Nov 03, 2020 55.38 55.88 55.38 55.65 98,908 +1.22(+2.24%)
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.