SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

76.09 -0.22 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.43 70.47 69.93 70.07 42,504 -0.21(-0.31%)
Sep 29, 2021 70.56 70.63 70.22 70.29 26,828 -0.07(-0.10%)
Sep 28, 2021 70.93 70.93 70.22 70.35 42,121 -1.70(-2.37%)
Sep 27, 2021 72.07 72.10 71.84 72.06 45,172 -0.25(-0.35%)
Sep 24, 2021 72.28 72.38 72.21 72.31 23,412 -0.77(-1.05%)
Sep 23, 2021 72.91 73.20 72.91 73.07 29,114 +0.67(+0.93%)
Sep 22, 2021 72.36 72.80 72.30 72.40 29,939 +0.19(+0.26%)
Sep 21, 2021 72.32 72.48 72.20 72.22 53,507 +0.75(+1.04%)
Sep 20, 2021 71.26 71.59 70.92 71.47 48,586 -1.19(-1.64%)
Sep 17, 2021 73.18 73.18 72.50 72.66 21,118 -0.88(-1.20%)
Sep 16, 2021 73.32 73.58 73.21 73.55 22,759 -0.04(-0.05%)
Sep 15, 2021 73.46 73.66 73.26 73.59 75,484 +0.22(+0.30%)
Sep 14, 2021 73.85 73.85 73.31 73.37 20,543 -0.21(-0.29%)
Sep 13, 2021 73.82 73.82 73.44 73.58 16,724 +0.53(+0.72%)
Sep 10, 2021 73.72 73.72 73.05 73.05 24,726 -0.29(-0.40%)
Sep 09, 2021 73.44 73.64 73.29 73.34 66,220 -0.06(-0.08%)
Sep 08, 2021 73.57 73.65 73.32 73.40 33,322 -0.50(-0.68%)
Sep 07, 2021 74.01 74.08 73.90 73.90 18,382 -0.09(-0.12%)
Sep 03, 2021 73.65 74.07 73.60 73.99 16,767 +0.41(+0.56%)
Sep 02, 2021 73.61 73.72 73.50 73.58 13,366 +0.20(+0.28%)
Sep 01, 2021 73.25 73.57 73.25 73.37 87,406 +0.68(+0.94%)
Aug 31, 2021 72.93 72.94 72.69 72.69 23,062 -0.26(-0.35%)
Aug 30, 2021 72.89 73.02 72.82 72.95 14,945 +0.01(+0.02%)
Aug 27, 2021 72.48 73.02 72.35 72.93 64,600 +0.59(+0.81%)
Aug 26, 2021 72.47 72.54 72.26 72.35 20,659 -0.27(-0.37%)
Aug 25, 2021 72.51 72.69 72.43 72.62 17,528 -0.16(-0.21%)
Aug 24, 2021 72.64 72.87 72.62 72.77 33,579 -0.03(-0.04%)
Aug 23, 2021 72.56 72.91 72.50 72.80 41,795 +0.54(+0.75%)
Aug 20, 2021 71.81 72.26 71.81 72.26 17,108 +0.40(+0.55%)
Aug 19, 2021 71.55 72.03 71.55 71.87 16,959 -0.47(-0.65%)
Aug 18, 2021 72.55 72.72 72.34 72.34 17,305 -0.31(-0.42%)
Aug 17, 2021 72.59 72.69 72.34 72.64 19,646 -0.47(-0.64%)
Aug 16, 2021 72.91 73.13 72.77 73.11 18,442 -0.22(-0.30%)
Aug 13, 2021 73.09 73.37 73.09 73.33 21,243 +0.44(+0.61%)
Aug 12, 2021 72.80 72.92 72.66 72.89 19,400 -0.03(-0.04%)
Aug 11, 2021 72.85 72.97 72.75 72.92 19,101 +0.49(+0.68%)
Aug 10, 2021 72.28 72.43 72.27 72.43 22,837 +0.14(+0.19%)
Aug 09, 2021 72.32 72.36 72.22 72.29 18,133 +0.04(+0.05%)
Aug 06, 2021 72.35 72.35 72.14 72.25 37,596 -0.39(-0.54%)
Aug 05, 2021 72.58 72.66 72.56 72.64 29,742 +0.44(+0.61%)
Aug 04, 2021 72.50 72.51 72.21 72.21 36,551 -0.26(-0.36%)
Aug 03, 2021 72.23 72.50 72.05 72.47 20,752 +0.60(+0.83%)
Aug 02, 2021 72.08 72.24 71.84 71.87 18,506 +0.22(+0.31%)
Jul 30, 2021 71.73 71.86 71.53 71.65 14,933 -0.20(-0.27%)
Jul 29, 2021 71.91 72.00 71.81 71.84 24,436 +0.35(+0.50%)
Jul 28, 2021 71.18 71.59 71.08 71.49 18,586 +0.35(+0.49%)
Jul 27, 2021 71.11 71.14 70.83 71.14 23,238 -0.18(-0.25%)
Jul 26, 2021 71.07 71.34 71.07 71.32 75,141 +0.01(+0.01%)
Jul 23, 2021 71.19 71.43 71.17 71.31 28,921 +0.47(+0.67%)
Jul 22, 2021 70.98 70.98 70.64 70.84 24,163 -0.01(-0.02%)
Jul 21, 2021 70.29 70.88 70.29 70.85 30,054 +0.78(+1.11%)
Jul 20, 2021 69.46 70.16 69.42 70.07 22,368 +0.53(+0.76%)
Jul 19, 2021 69.71 69.71 69.21 69.54 123,071 -0.95(-1.35%)
Jul 16, 2021 70.91 70.91 70.42 70.49 16,818 -0.39(-0.55%)
Jul 15, 2021 70.93 71.04 70.64 70.88 69,034 -0.60(-0.83%)
Jul 14, 2021 71.48 71.59 71.42 71.48 20,501 +0.21(+0.30%)
Jul 13, 2021 71.39 71.52 71.17 71.26 21,469 -0.36(-0.51%)
Jul 12, 2021 71.38 71.63 71.38 71.63 28,211 +0.37(+0.52%)
Jul 09, 2021 70.79 71.35 70.79 71.25 40,087 +1.09(+1.55%)
Jul 08, 2021 70.17 70.35 69.93 70.17 30,687 -0.83(-1.16%)
Jul 07, 2021 70.94 71.09 70.80 70.99 20,683 +0.44(+0.62%)
Jul 06, 2021 70.91 70.91 70.31 70.55 31,703 -0.32(-0.45%)
Jul 02, 2021 70.61 70.89 70.51 70.87 112,313 +0.20(+0.28%)
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.