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 (%)
Oct 31, 2016
44.42
44.42
44.42
0
-0.03(-0.07%)
Oct 27, 2016
44.46
44.46
44.46
0
+0.09(+0.21%)
Oct 26, 2016
44.36
44.36
44.36
44.36
574
-0.35(-0.77%)
Oct 25, 2016
44.66
44.71
44.66
44.71
1,774
+0.18(+0.39%)
Oct 21, 2016
44.53
44.53
44.53
44.53
26
-0.50(-1.10%)
Oct 20, 2016
44.90
45.06
44.90
45.03
26,525
+0.11(+0.26%)
Oct 19, 2016
45.03
45.03
44.91
44.91
819
+0.37(+0.82%)
Oct 12, 2016
44.59
44.55
44.55
44.55
968
-0.17(-0.37%)
Oct 11, 2016
44.71
44.71
44.71
44.71
121
-0.58(-1.28%)
Oct 10, 2016
45.46
45.46
45.29
45.29
367
+0.18(+0.41%)
Oct 07, 2016
45.11
45.11
45.11
45.11
648
-0.26(-0.56%)
Oct 06, 2016
45.60
45.60
45.35
45.37
774
-0.36(-0.80%)
Oct 05, 2016
45.74
45.74
45.73
45.73
726
-0.18(-0.40%)
Oct 04, 2016
45.91
45.91
45.91
45.91
127
+0.17(+0.36%)
Oct 03, 2016
45.71
45.85
45.71
45.75
688
-0.17(-0.36%)
Sep 30, 2016
45.71
45.91
45.61
45.91
4,094
+0.14(+0.30%)
Sep 29, 2016
45.78
45.78
45.78
45.78
211
-0.04(-0.08%)
Sep 28, 2016
45.81
45.81
45.81
45.81
29
+0.00(+0.00%)
Sep 27, 2016
45.81
45.81
45.81
45.81
418
+0.00(+0.00%)
Sep 26, 2016
45.84
45.84
45.81
45.81
1,511
-0.34(-0.74%)
Sep 23, 2016
46.15
46.15
46.15
46.15
462
-0.46(-0.99%)
Sep 22, 2016
46.78
46.78
46.58
46.61
41,512
+1.04(+2.28%)
Sep 21, 2016
45.65
45.65
45.57
45.57
907
+0.34(+0.75%)
Sep 19, 2016
45.23
45.23
45.23
45.23
605
-0.11(-0.24%)
Sep 15, 2016
45.34
45.34
45.34
45.34
242
+0.31(+0.69%)
Sep 14, 2016
45.12
45.15
45.03
45.03
683
+0.01(+0.02%)
Sep 13, 2016
45.02
45.02
45.02
45.02
121
-0.86(-1.87%)
Sep 12, 2016
45.56
45.88
45.49
45.88
591
+0.33(+0.73%)
Sep 09, 2016
45.98
45.98
45.52
45.55
1,439
-0.85(-1.83%)
Sep 07, 2016
46.73
46.86
46.40
46.40
6
-0.26(-0.55%)
Sep 06, 2016
46.49
46.66
46.35
46.66
4,887
+0.93(+2.03%)
Sep 01, 2016
45.73
45.73
45.73
45.73
847
+0.33(+0.74%)
Aug 31, 2016
45.56
45.56
45.32
45.39
2,592
-0.19(-0.41%)
Aug 30, 2016
45.54
45.58
45.54
45.58
396
-0.06(-0.13%)
Aug 29, 2016
46.27
46.27
45.64
45.64
393
-0.55(-1.19%)
Aug 24, 2016
46.66
46.19
46.19
46.19
363
-0.17(-0.37%)
Aug 23, 2016
46.32
46.36
46.32
46.36
1,042
+0.55(+1.19%)
Aug 22, 2016
45.62
45.98
45.62
45.81
1,440
-0.09(-0.20%)
Aug 19, 2016
45.84
45.90
45.81
45.90
1,337
-0.35(-0.75%)
Aug 18, 2016
46.40
49.56
46.15
46.25
8,132
+0.26(+0.56%)
Aug 17, 2016
45.90
46.01
45.90
45.99
1,276
-0.09(-0.20%)
Aug 16, 2016
46.09
46.09
46.09
46.09
249
-0.01(-0.03%)
Aug 12, 2016
46.24
46.24
46.10
46.10
105
-0.10(-0.21%)
Aug 11, 2016
46.12
46.20
46.08
46.20
826
+0.34(+0.74%)
Aug 10, 2016
45.95
45.95
45.81
45.86
651
+0.78(+1.74%)
Aug 08, 2016
45.08
45.08
45.08
45.08
24
-0.16(-0.36%)
Aug 05, 2016
45.37
45.37
45.24
45.24
505
+0.19(+0.43%)
Aug 04, 2016
45.05
45.05
45.05
45.05
997
+0.09(+0.19%)
Aug 03, 2016
45.12
45.17
44.96
44.96
1,125
-0.36(-0.79%)
Aug 02, 2016
45.41
45.41
45.32
45.32
1,194
-0.21(-0.45%)
Aug 01, 2016
45.52
45.52
45.52
45.52
121
-0.16(-0.36%)
Jul 29, 2016
45.37
45.69
45.37
45.69
663
+0.64(+1.41%)
Jul 28, 2016
44.95
45.16
44.95
45.05
1,787
+0.26(+0.59%)
Jul 27, 2016
44.79
44.79
44.79
44.79
4,894
-0.33(-0.73%)
Jul 26, 2016
45.02
45.12
45.02
45.12
784
+0.25(+0.56%)
Jul 25, 2016
44.87
44.87
44.87
44.87
122
-0.08(-0.19%)
Jul 22, 2016
45.02
45.02
44.95
44.95
1,161
-0.17(-0.38%)
Jul 20, 2016
45.12
45.12
45.12
45.12
49
+0.46(+1.04%)
Jul 19, 2016
44.58
44.75
44.58
44.65
1,273
-0.25(-0.56%)
Jul 18, 2016
44.90
44.90
44.90
44.90
360
-0.26(-0.57%)
Jul 15, 2016
45.75
45.75
45.00
45.16
2,288
+0.31(+0.69%)
Jul 12, 2016
44.85
44.85
44.85
44.85
242
+0.35(+0.79%)
Jul 11, 2016
44.50
44.50
44.50
44.50
217
+0.46(+1.04%)
Jul 08, 2016
43.88
44.04
43.88
44.04
1,269
+0.46(+1.06%)
Jul 06, 2016
43.21
43.58
43.58
43.58
968
-0.75(-1.70%)
Jul 01, 2016
44.33
44.33
44.33
44.33
179
+0.08(+0.17%)
Jun 30, 2016
44.02
44.26
44.02
44.26
637
+0.71(+1.64%)
Jun 29, 2016
43.61
43.82
43.53
43.54
7,148
+0.74(+1.73%)
Jun 28, 2016
43.81
43.81
42.33
42.81
1,366
+1.12(+2.70%)
Jun 27, 2016
41.67
41.76
41.26
41.68
2,783
-1.47(-3.42%)
Jun 24, 2016
45.40
45.40
42.41
43.16
1,942
-2.80(-6.10%)
Jun 23, 2016
45.96
45.96
45.96
45.96
169
+0.97(+2.16%)
Jun 22, 2016
44.98
44.98
44.98
44.98
332
+0.41(+0.93%)
Jun 20, 2016
44.72
44.80
44.49
44.57
112
+1.48(+3.44%)
Jun 17, 2016
43.09
43.09
43.09
43.09
121
-0.37(-0.84%)
Jun 13, 2016
43.45
43.45
43.45
43.45
119
-0.68(-1.54%)
Jun 10, 2016
44.14
44.14
44.14
44.14
909
-1.13(-2.49%)
Jun 09, 2016
45.27
45.27
44.95
45.26
1,144
-0.02(-0.04%)
Jun 06, 2016
45.23
45.28
45.23
45.28
20
+0.35(+0.78%)
Jun 03, 2016
44.89
44.93
44.89
44.93
246
+0.25(+0.56%)
Jun 01, 2016
44.68
44.68
44.68
44.68
52
-0.18(-0.39%)
May 31, 2016
44.84
44.86
44.84
44.86
651
-0.09(-0.20%)
May 27, 2016
44.69
44.95
44.95
44.95
1,847
-0.02(-0.04%)
May 25, 2016
44.96
44.96
44.96
44.96
492
+0.99(+2.25%)
May 23, 2016
43.87
44.05
43.75
43.98
43
-0.15(-0.34%)
May 20, 2016
44.16
44.16
44.13
44.13
1,435
+0.03(+0.07%)
May 18, 2016
44.10
44.10
44.10
44.10
25
+0.02(+0.06%)
May 13, 2016
44.07
44.07
44.07
44.07
123
-0.17(-0.39%)
May 12, 2016
44.24
44.24
44.24
44.24
438
-0.39(-0.88%)
May 11, 2016
44.61
44.64
44.61
44.64
508
+0.59(+1.34%)
May 09, 2016
44.05
44.05
44.05
44.05
242
+0.02(+0.05%)
May 06, 2016
44.04
44.04
44.03
44.03
1,006
+0.09(+0.20%)
May 05, 2016
44.19
44.19
43.94
43.94
899
-0.64(-1.44%)
May 03, 2016
44.58
44.58
44.58
44.58
246
-0.14(-0.30%)
Apr 28, 2016
44.72
44.72
44.72
44.71
172
-0.66(-1.46%)
Apr 26, 2016
45.38
45.38
45.38
45.38
99
+0.00(+0.00%)
Apr 25, 2016
45.38
45.38
45.38
45.38
215
-0.10(-0.21%)
Apr 22, 2016
45.48
45.48
45.48
45.48
231
-0.14(-0.30%)
Apr 21, 2016
45.66
45.81
45.59
45.61
1,318
-0.45(-0.97%)
Apr 20, 2016
45.96
46.06
45.96
46.06
1,272
+0.05(+0.11%)
Apr 19, 2016
46.01
46.01
46.01
46.01
479
+1.12(+2.49%)
Apr 18, 2016
44.89
44.89
44.89
44.89
301
+0.20(+0.44%)
Apr 15, 2016
44.57
44.70
44.57
44.70
588
-0.41(-0.92%)
Apr 14, 2016
45.11
45.11
44.86
45.11
4,857
+0.46(+1.04%)
Apr 13, 2016
44.96
44.96
44.65
44.65
2,835
+0.38(+0.86%)
Apr 12, 2016
44.27
44.27
44.27
44.27
178
+0.51(+1.17%)
Apr 08, 2016
43.42
43.89
43.42
43.75
22
+0.32(+0.75%)
Apr 07, 2016
43.50
43.50
43.43
43.43
475
-0.08(-0.19%)
Apr 06, 2016
43.23
43.51
43.23
43.51
1,617
+0.63(+1.48%)
Apr 05, 2016
42.87
42.88
42.86
42.88
921
-0.48(-1.10%)
Apr 01, 2016
43.40
43.40
43.36
43.36
33
-0.68(-1.55%)
Mar 31, 2016
44.33
44.33
43.94
44.04
6,282
+0.36(+0.82%)
Mar 29, 2016
43.69
43.69
43.68
43.68
6
+0.11(+0.25%)
Mar 28, 2016
43.56
43.57
43.56
43.57
758
+0.24(+0.56%)
Mar 24, 2016
43.33
43.33
43.33
43.33
369
-0.30(-0.70%)
Mar 23, 2016
43.63
43.63
43.63
43.63
400
-0.50(-1.12%)
Mar 21, 2016
44.03
44.13
44.03
44.13
327
+0.26(+0.60%)
Mar 18, 2016
43.87
43.87
43.87
43.87
296
+0.69(+1.59%)
Mar 16, 2016
43.27
43.18
43.18
43.18
985
-0.69(-1.58%)
Mar 14, 2016
43.72
43.87
43.87
43.87
5,173
+0.25(+0.57%)
Mar 11, 2016
43.79
43.79
43.62
43.62
5,069
+0.64(+1.50%)
Mar 10, 2016
42.98
42.98
42.98
42.98
123
-0.52(-1.19%)
Mar 04, 2016
43.50
43.50
43.50
43.50
246
+0.45(+1.05%)
Mar 03, 2016
43.05
43.05
43.05
43.05
194
+0.21(+0.49%)
Mar 02, 2016
42.84
42.84
42.84
42.84
259
+0.46(+1.09%)
Mar 01, 2016
42.16
42.39
42.16
42.37
17,577
+0.79(+1.91%)
Feb 29, 2016
41.56
41.72
41.49
41.58
2,732
-0.13(-0.31%)
Feb 26, 2016
41.71
41.71
41.71
41.71
123
-0.39(-0.93%)
Feb 25, 2016
41.94
42.10
41.94
42.10
246
+0.50(+1.19%)
Feb 24, 2016
41.15
41.60
41.15
41.60
1,088
-0.24(-0.58%)
Feb 23, 2016
42.14
42.14
41.85
41.85
365
+0.07(+0.18%)
Feb 18, 2016
43.49
43.49
41.64
41.77
18
-0.39(-0.92%)
Feb 17, 2016
42.16
42.16
42.16
42.16
296
+0.85(+2.06%)
Feb 16, 2016
41.31
41.31
41.31
41.31
420
+0.60(+1.47%)
Feb 12, 2016
40.14
40.71
40.71
40.71
492
+0.63(+1.58%)
Feb 11, 2016
40.08
40.08
40.08
40.08
3,615
-0.65(-1.58%)
Feb 09, 2016
40.72
40.72
40.72
40.72
246
-0.44(-1.07%)
Feb 05, 2016
41.87
41.16
41.16
41.16
1,478
-0.93(-2.20%)
Feb 04, 2016
41.82
42.09
41.82
42.09
987
-0.03(-0.07%)
Feb 03, 2016
42.12
42.12
42.12
42.12
147
-0.09(-0.22%)
Feb 02, 2016
42.21
42.21
42.21
42.21
208
+0.49(+1.18%)
Jan 28, 2016
41.72
41.72
41.72
41.72
182
+1.23(+3.04%)
Jan 26, 2016
40.49
40.49
40.49
40.49
113
-0.48(-1.17%)
Jan 25, 2016
41.13
41.13
40.97
40.97
453
+0.53(+1.31%)
Jan 21, 2016
40.44
40.44
40.44
40.44
246
+0.67(+1.67%)
Jan 20, 2016
39.59
39.78
39.59
39.78
497
-0.41(-1.01%)
Jan 15, 2016
40.64
40.18
40.18
40.18
11,949
-1.54(-3.69%)
Jan 14, 2016
42.07
42.07
41.73
41.73
5,327
-0.08(-0.18%)
Jan 12, 2016
41.80
41.80
41.80
41.80
62
-0.05(-0.12%)
Jan 11, 2016
42.32
42.32
41.85
41.85
511
-0.47(-1.10%)
Jan 08, 2016
42.31
42.32
42.31
42.32
307
-0.44(-1.03%)
Jan 06, 2016
43.03
43.03
42.76
42.76
192
-0.61(-1.40%)
Jan 04, 2016
43.03
43.37
43.03
43.37
181
-1.25(-2.80%)
Dec 31, 2015
44.62
44.62
44.62
44.62
246
-0.07(-0.15%)
Dec 30, 2015
45.05
45.05
44.68
44.68
4,336
-0.90(-1.98%)
Dec 29, 2015
45.11
45.59
45.11
45.58
5,797
+0.66(+1.46%)
Dec 28, 2015
44.74
44.92
44.74
44.92
4,686
+0.42(+0.95%)
Dec 24, 2015
44.87
44.50
44.50
44.50
1,355
+0.45(+1.03%)
Dec 22, 2015
44.05
44.05
44.05
44.05
49
+0.24(+0.56%)
Dec 21, 2015
44.16
45.87
43.63
43.80
8,020
+0.37(+0.86%)
Dec 18, 2015
43.84
43.98
43.43
43.43
8,886
-0.57(-1.30%)
Dec 17, 2015
43.96
44.07
43.96
44.00
2,527
-0.31(-0.70%)
Dec 16, 2015
44.32
44.32
44.32
44.32
124
+0.78(+1.78%)
Dec 15, 2015
44.01
44.01
43.49
43.54
2,438
+0.01(+0.03%)
Dec 14, 2015
43.53
43.53
43.53
43.53
217
-0.06(-0.15%)
Dec 11, 2015
43.52
43.60
43.48
43.59
5,407
-0.39(-0.88%)
Dec 10, 2015
44.34
46.48
43.98
43.98
31,027
-0.55(-1.24%)
Dec 09, 2015
44.53
44.53
44.53
44.53
211
+0.29(+0.66%)
Dec 08, 2015
44.16
44.24
44.16
44.24
988
-0.60(-1.34%)
Dec 04, 2015
44.85
44.84
44.84
44.84
1,493
+0.09(+0.21%)
Dec 03, 2015
44.58
44.74
44.58
44.74
500
-0.54(-1.20%)
Dec 01, 2015
45.26
45.30
45.22
45.28
291
+0.32(+0.72%)
Nov 30, 2015
44.82
44.96
44.82
44.96
404
+0.38(+0.85%)
Nov 27, 2015
44.58
44.58
44.58
44.58
171
+0.17(+0.38%)
Nov 23, 2015
44.41
44.41
44.41
44.41
124
-0.47(-1.05%)
Nov 20, 2015
45.10
45.10
44.88
44.88
977
-0.06(-0.13%)
Nov 18, 2015
44.69
44.94
44.94
44.94
1,867
+0.47(+1.07%)
Nov 17, 2015
44.69
44.69
44.47
44.47
385
+0.57(+1.29%)
Nov 13, 2015
43.69
43.90
43.90
43.90
248
-0.61(-1.36%)
Nov 10, 2015
44.41
44.51
44.51
44.51
871
+0.39(+0.89%)
Nov 09, 2015
44.11
44.11
44.11
44.11
612
-1.28(-2.81%)
Nov 05, 2015
45.40
45.39
45.39
45.39
1,493
-0.08(-0.18%)
Nov 03, 2015
45.47
45.47
45.47
45.47
56
-0.31(-0.68%)
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
.