EAFE Qlty Mix MSCI ETF SPDR (NY: QEFA )

71.55 USD -0.37 (-0.51%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 71.38 71.78 71.38 71.55 43,900 -0.37(-0.51%)
Jan 21, 2021 71.89 71.94 71.50 71.92 90,434 +0.23(+0.32%)
Jan 20, 2021 71.45 71.76 71.33 71.69 22,195 +0.27(+0.38%)
Jan 19, 2021 71.39 71.47 71.17 71.42 24,169 +0.45(+0.64%)
Jan 15, 2021 71.12 71.31 70.83 70.96 32,000 -0.90(-1.25%)
Jan 14, 2021 71.61 72.12 71.61 71.86 22,786 +0.35(+0.49%)
Jan 13, 2021 71.52 71.64 71.29 71.51 22,513 -0.02(-0.03%)
Jan 12, 2021 71.15 71.66 71.08 71.53 20,845 +0.17(+0.24%)
Jan 11, 2021 71.02 71.54 71.02 71.36 234,607 -0.82(-1.14%)
Jan 08, 2021 72.06 72.18 71.57 72.18 29,600 +0.69(+0.97%)
Jan 07, 2021 71.47 71.61 71.32 71.49 32,507 -0.06(-0.08%)
Jan 06, 2021 70.89 71.85 70.89 71.55 28,560 +0.65(+0.92%)
Jan 05, 2021 70.43 71.06 70.39 70.90 48,470 +0.62(+0.88%)
Jan 04, 2021 71.16 71.16 69.96 70.28 74,389 +0.41(+0.59%)
Dec 31, 2020 69.87 69.87 69.87 42,500 -0.59(-0.84%)
Dec 30, 2020 70.66 70.81 70.41 70.46 42,500 +0.18(+0.25%)
Dec 29, 2020 70.58 70.68 70.20 70.28 56,015 +0.55(+0.79%)
Dec 28, 2020 69.92 70.02 69.61 69.73 44,007 +0.54(+0.78%)
Dec 24, 2020 69.30 69.30 69.11 69.19 13,300 +0.00(+0.00%)
Dec 23, 2020 69.11 69.24 68.99 69.19 26,466 +0.60(+0.88%)
Dec 22, 2020 68.59 68.77 68.42 68.59 47,977 -0.11(-0.16%)
Dec 21, 2020 68.05 68.91 67.90 68.70 67,399 -0.92(-1.32%)
Dec 18, 2020 69.87 69.88 69.55 69.62 27,600 -0.63(-0.90%)
Dec 17, 2020 70.47 70.56 70.25 70.25 26,031 +0.38(+0.54%)
Dec 16, 2020 69.72 70.02 69.61 69.87 36,770 +0.22(+0.32%)
Dec 15, 2020 69.27 69.69 69.13 69.65 42,958 +0.55(+0.79%)
Dec 14, 2020 69.44 69.53 69.03 69.10 29,148 +0.14(+0.20%)
Dec 11, 2020 69.12 69.12 68.70 68.96 81,600 -0.24(-0.34%)
Dec 10, 2020 68.84 69.39 68.84 69.20 182,126 -0.01(-0.01%)
Dec 09, 2020 69.43 69.43 68.75 69.21 160,255 +0.19(+0.27%)
Dec 08, 2020 68.62 69.10 68.62 69.02 69,098 +0.33(+0.49%)
Dec 07, 2020 68.83 69.03 68.49 68.69 251,203 -0.47(-0.68%)
Dec 04, 2020 69.15 69.27 69.00 69.16 20,700 +0.40(+0.58%)
Dec 03, 2020 68.96 69.13 68.71 68.76 62,646 -0.09(-0.13%)
Dec 02, 2020 68.42 68.87 68.42 68.85 35,610 +0.24(+0.35%)
Dec 01, 2020 68.26 68.80 68.26 68.61 260,435 +1.18(+1.75%)
Nov 30, 2020 68.50 68.51 67.40 67.43 45,892 -1.30(-1.89%)
Nov 27, 2020 68.55 68.80 68.55 68.73 5,400 +0.25(+0.37%)
Nov 25, 2020 68.17 68.58 68.11 68.48 21,100 -0.07(-0.10%)
Nov 24, 2020 68.19 68.59 68.14 68.55 25,483 +0.93(+1.37%)
Nov 23, 2020 68.01 68.01 67.49 67.62 26,698 -0.21(-0.31%)
Nov 20, 2020 67.60 67.92 67.58 67.83 49,000 +0.27(+0.40%)
Nov 19, 2020 67.16 67.69 67.16 67.56 35,300 +0.33(+0.49%)
Nov 18, 2020 67.63 67.82 67.23 67.23 19,002 -0.18(-0.27%)
Nov 17, 2020 67.41 67.67 67.21 67.41 35,015 -0.23(-0.34%)
Nov 16, 2020 67.54 67.64 67.19 67.64 89,742 +0.83(+1.25%)
Nov 13, 2020 66.28 66.88 66.28 66.81 12,800 +0.89(+1.35%)
Nov 12, 2020 66.44 66.58 65.84 65.92 21,710 -1.05(-1.57%)
Nov 11, 2020 66.77 67.00 66.68 66.97 73,543 +0.55(+0.83%)
Nov 10, 2020 66.36 66.74 66.24 66.42 86,999 +0.53(+0.80%)
Nov 09, 2020 66.92 66.92 65.88 65.89 47,423 +1.82(+2.84%)
Nov 06, 2020 64.32 64.55 64.05 64.07 52,600 -0.03(-0.05%)
Nov 05, 2020 63.97 64.13 63.85 64.10 29,042 +1.54(+2.46%)
Nov 04, 2020 62.03 63.09 62.03 62.56 150,064 +0.65(+1.05%)
Nov 03, 2020 61.61 62.17 61.61 61.91 88,902 +1.36(+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.