Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR MSCI EAFE Strategic Factors ETF
(NY:
QEFA
)
78.00
+0.46 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
44.37
44.37
43.98
44.08
6,277
+0.36(+0.82%)
Mar 29, 2016
43.73
43.73
43.72
43.72
6
+0.11(+0.25%)
Mar 28, 2016
43.60
43.61
43.60
43.61
758
+0.24(+0.56%)
Mar 24, 2016
43.37
43.37
43.37
43.37
369
-0.30(-0.70%)
Mar 23, 2016
43.67
43.67
43.67
43.67
400
-0.50(-1.12%)
Mar 21, 2016
44.07
44.17
44.07
44.17
327
+0.26(+0.60%)
Mar 18, 2016
43.90
43.90
43.90
43.90
296
+0.69(+1.59%)
Mar 16, 2016
43.30
43.22
43.22
43.22
984
-0.69(-1.58%)
Mar 14, 2016
43.76
43.91
43.91
43.91
5,169
+0.25(+0.57%)
Mar 11, 2016
43.83
43.83
43.66
43.66
5,064
+0.64(+1.50%)
Mar 10, 2016
43.02
43.02
43.02
43.02
123
-0.52(-1.20%)
Mar 04, 2016
43.54
43.54
43.54
43.54
246
+0.45(+1.05%)
Mar 03, 2016
43.08
43.08
43.08
43.08
194
+0.21(+0.49%)
Mar 02, 2016
42.87
42.87
42.87
42.87
259
+0.46(+1.09%)
Mar 01, 2016
42.19
42.43
42.19
42.41
17,562
+0.79(+1.91%)
Feb 29, 2016
41.59
41.75
41.52
41.62
2,729
-0.13(-0.31%)
Feb 26, 2016
41.74
41.74
41.74
41.74
123
-0.39(-0.93%)
Feb 25, 2016
41.97
42.13
41.97
42.13
246
+0.50(+1.19%)
Feb 24, 2016
41.18
41.64
41.18
41.64
1,088
-0.24(-0.58%)
Feb 23, 2016
42.17
42.17
41.88
41.88
365
+0.07(+0.18%)
Feb 18, 2016
43.53
43.53
41.67
41.81
18
-0.39(-0.92%)
Feb 17, 2016
42.20
42.20
42.20
42.20
296
+0.85(+2.06%)
Feb 16, 2016
41.34
41.34
41.34
41.34
419
+0.60(+1.47%)
Feb 12, 2016
40.18
40.75
40.75
40.75
492
+0.63(+1.58%)
Feb 11, 2016
40.11
40.12
40.11
40.11
3,612
-0.65(-1.58%)
Feb 09, 2016
40.76
40.76
40.76
40.76
246
-0.44(-1.07%)
Feb 05, 2016
41.91
41.20
41.20
41.20
1,476
-0.93(-2.20%)
Feb 04, 2016
41.85
42.12
41.85
42.12
987
-0.03(-0.07%)
Feb 03, 2016
42.15
42.15
42.15
42.15
147
-0.09(-0.22%)
Feb 02, 2016
42.25
42.25
42.25
42.25
208
+0.49(+1.18%)
Jan 28, 2016
41.76
41.76
41.76
41.76
182
+1.23(+3.04%)
Jan 26, 2016
40.53
40.53
40.53
40.53
113
-0.48(-1.17%)
Jan 25, 2016
41.17
41.17
41.01
41.01
452
+0.53(+1.30%)
Jan 21, 2016
40.48
40.48
40.48
40.48
246
+0.67(+1.67%)
Jan 20, 2016
39.63
39.81
39.63
39.81
497
-0.41(-1.01%)
Jan 15, 2016
40.67
40.22
40.22
40.22
11,938
-1.54(-3.69%)
Jan 14, 2016
42.10
42.10
41.76
41.76
5,323
-0.08(-0.18%)
Jan 12, 2016
41.84
41.84
41.84
41.84
62
-0.05(-0.12%)
Jan 11, 2016
42.35
42.35
41.89
41.89
510
-0.47(-1.10%)
Jan 08, 2016
42.35
42.35
42.35
42.35
307
-0.44(-1.03%)
Jan 06, 2016
43.07
43.07
42.79
42.79
192
-0.61(-1.40%)
Jan 04, 2016
43.07
43.41
43.07
43.40
180
-1.25(-2.80%)
Dec 31, 2015
44.65
44.65
44.65
44.65
246
-0.07(-0.15%)
Dec 30, 2015
45.09
45.09
44.72
44.72
4,332
-0.90(-1.98%)
Dec 29, 2015
45.15
45.63
45.15
45.62
5,792
+0.66(+1.46%)
Dec 28, 2015
44.77
44.96
44.77
44.96
4,682
+0.42(+0.95%)
Dec 24, 2015
44.91
44.54
44.54
44.54
1,353
+0.46(+1.03%)
Dec 22, 2015
44.08
44.08
44.08
44.08
49
+0.24(+0.56%)
Dec 21, 2015
44.19
45.91
43.67
43.84
8,013
+0.37(+0.86%)
Dec 18, 2015
43.87
44.02
43.47
43.47
8,879
-0.57(-1.30%)
Dec 17, 2015
44.00
44.11
44.00
44.04
2,525
-0.31(-0.71%)
Dec 16, 2015
44.35
44.35
44.35
44.35
124
+0.78(+1.78%)
Dec 15, 2015
44.05
44.05
43.53
43.58
2,436
+0.01(+0.02%)
Dec 14, 2015
43.57
43.57
43.57
43.57
217
-0.06(-0.15%)
Dec 11, 2015
43.56
43.64
43.52
43.63
5,403
-0.39(-0.88%)
Dec 10, 2015
44.38
46.52
44.02
44.02
31,001
-0.55(-1.24%)
Dec 09, 2015
44.57
44.57
44.57
44.57
211
+0.29(+0.66%)
Dec 08, 2015
44.20
44.27
44.20
44.27
987
-0.60(-1.34%)
Dec 04, 2015
44.88
44.87
44.87
44.87
1,492
+0.09(+0.21%)
Dec 03, 2015
44.61
44.78
44.61
44.78
500
-0.54(-1.20%)
Dec 01, 2015
45.30
45.33
45.26
45.32
291
+0.32(+0.72%)
Nov 30, 2015
44.86
45.00
44.86
45.00
404
+0.38(+0.85%)
Nov 27, 2015
44.62
44.62
44.62
44.62
171
+0.17(+0.38%)
Nov 23, 2015
44.45
44.45
44.45
44.45
124
-0.47(-1.05%)
Nov 20, 2015
45.14
45.14
44.92
44.92
976
-0.06(-0.13%)
Nov 18, 2015
44.72
44.98
44.98
44.98
1,865
+0.47(+1.07%)
Nov 17, 2015
44.72
44.72
44.51
44.51
385
+0.57(+1.29%)
Nov 13, 2015
43.73
43.94
43.94
43.94
248
-0.61(-1.36%)
Nov 10, 2015
44.45
44.55
44.55
44.55
870
+0.39(+0.89%)
Nov 09, 2015
44.15
44.15
44.15
44.15
611
-1.28(-2.81%)
Nov 05, 2015
45.44
45.43
45.43
45.43
1,492
-0.08(-0.18%)
Nov 03, 2015
45.51
45.51
45.51
45.51
55
-0.31(-0.68%)
Nov 02, 2015
47.71
49.41
45.71
45.82
2,515
+0.54(+1.19%)
Oct 29, 2015
44.98
45.29
44.98
45.29
419
-0.63(-1.37%)
Oct 23, 2015
45.89
45.91
45.91
45.91
2,736
+0.89(+1.98%)
Oct 15, 2015
45.02
45.02
45.02
45.02
2
+0.38(+0.85%)
Oct 09, 2015
44.88
44.64
44.64
44.64
621
+0.26(+0.59%)
Oct 08, 2015
44.38
44.38
44.38
44.38
124
+0.13(+0.30%)
Oct 07, 2015
44.25
44.25
44.25
44.25
308
+1.09(+2.51%)
Oct 02, 2015
43.16
43.16
43.16
43.16
1
+0.40(+0.94%)
Sep 28, 2015
45.78
42.76
42.76
42.76
373
+0.02(+0.04%)
Sep 25, 2015
42.75
42.75
42.75
42.75
248
-0.84(-1.94%)
Sep 18, 2015
43.91
43.91
43.59
43.59
4
-0.42(-0.95%)
Sep 09, 2015
44.01
44.01
44.01
44.01
28
+0.47(+1.07%)
Sep 03, 2015
43.54
43.54
43.54
43.54
124
+0.98(+2.30%)
Sep 01, 2015
42.56
42.56
42.56
42.56
104
-1.74(-3.93%)
Aug 28, 2015
44.30
44.30
44.30
44.30
124
+0.70(+1.61%)
Aug 26, 2015
43.60
43.60
43.60
43.60
995
-1.12(-2.51%)
Aug 21, 2015
44.72
44.72
44.72
44.72
1
-1.80(-3.86%)
Aug 18, 2015
46.52
46.52
46.52
46.52
22
-0.67(-1.42%)
Aug 17, 2015
47.19
47.19
47.19
47.19
124
+0.31(+0.65%)
Aug 14, 2015
46.82
46.96
46.82
46.89
1,170
+0.01(+0.02%)
Aug 13, 2015
46.88
46.88
46.88
46.88
129
-0.72(-1.50%)
Aug 05, 2015
47.59
47.59
47.59
47.59
79
+0.30(+0.63%)
Aug 04, 2015
48.11
48.12
47.30
47.30
1,037
+0.06(+0.14%)
Aug 03, 2015
47.46
47.48
47.19
47.23
796
-0.27(-0.58%)
Jul 31, 2015
47.50
47.50
47.50
47.50
152
+1.17(+2.52%)
Jul 27, 2015
46.38
46.34
46.34
46.34
373
+0.08(+0.17%)
Jul 24, 2015
46.75
46.75
46.11
46.26
11,718
-0.18(-0.38%)
Jul 02, 2015
46.44
46.44
46.44
46.44
124
-0.12(-0.26%)
Jun 29, 2015
47.63
47.63
46.56
46.56
36
-1.08(-2.26%)
Jun 24, 2015
47.60
47.70
47.60
47.63
28
+2.39(+5.27%)
Jun 19, 2015
45.25
45.25
45.25
45.25
248
-1.73(-3.68%)
Jun 17, 2015
46.97
46.97
46.97
46.97
506
-0.25(-0.54%)
Jun 12, 2015
47.23
47.23
47.23
47.23
253
-0.36(-0.75%)
Jun 11, 2015
47.58
47.58
47.58
47.58
126
+0.17(+0.35%)
Jun 10, 2015
47.39
47.42
47.39
47.42
816
+0.69(+1.47%)
Jun 08, 2015
46.73
46.73
46.73
46.73
253
-1.00(-2.09%)
Jun 02, 2015
47.72
47.72
47.72
47.72
40
+0.36(+0.77%)
May 29, 2015
47.36
47.36
47.36
47.36
1,899
-0.68(-1.41%)
May 28, 2015
48.04
48.04
48.04
48.04
217
-0.06(-0.12%)
May 27, 2015
48.10
48.10
48.10
48.10
189
+0.34(+0.72%)
May 26, 2015
47.76
47.76
47.76
47.76
129
-0.77(-1.60%)
May 21, 2015
48.68
48.53
48.53
48.53
2,278
+0.02(+0.05%)
May 19, 2015
48.50
48.51
48.51
48.51
633
-0.14(-0.29%)
May 18, 2015
48.46
48.65
48.46
48.65
739
-0.31(-0.64%)
May 15, 2015
48.96
48.97
48.96
48.96
526
+0.61(+1.26%)
May 13, 2015
48.36
48.36
48.36
48.36
102
+0.32(+0.66%)
May 11, 2015
48.14
48.14
48.04
48.04
78
-0.27(-0.56%)
May 08, 2015
48.26
48.31
48.26
48.31
777
+0.96(+2.02%)
May 05, 2015
47.35
47.35
47.35
47.35
32
-0.48(-1.01%)
May 01, 2015
47.83
47.83
47.83
47.83
379
-0.01(-0.02%)
Apr 30, 2015
47.20
47.85
47.20
47.85
429
-0.36(-0.75%)
Apr 29, 2015
48.15
48.21
48.15
48.21
3,962
-0.09(-0.20%)
Apr 28, 2015
48.29
48.30
48.29
48.30
779
-0.03(-0.07%)
Apr 24, 2015
48.10
48.33
48.33
48.33
1,899
+0.23(+0.48%)
Apr 23, 2015
47.87
48.10
47.87
48.10
1,141
-0.04(-0.08%)
Apr 22, 2015
48.20
48.20
48.14
48.14
1,015
+0.15(+0.31%)
Apr 21, 2015
48.00
48.00
47.99
47.99
432
-0.11(-0.23%)
Apr 15, 2015
48.05
48.10
48.05
48.10
64
+0.34(+0.71%)
Apr 08, 2015
47.76
47.76
47.76
47.76
103
+0.17(+0.37%)
Apr 07, 2015
47.86
47.87
47.59
47.59
1,716
+0.58(+1.24%)
Apr 02, 2015
46.87
47.39
46.87
47.01
26
+0.80(+1.73%)
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
.