SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

76.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.27 52.51 52.27 52.40 12,688 +0.05(+0.10%)
Jan 30, 2019 52.12 52.55 52.00 52.35 11,577 +0.50(+0.97%)
Jan 29, 2019 52.03 52.08 51.85 51.85 20,630 +0.21(+0.41%)
Jan 28, 2019 51.58 51.67 51.47 51.64 7,218 -0.25(-0.48%)
Jan 25, 2019 51.76 51.95 51.70 51.88 20,690 +0.44(+0.86%)
Jan 24, 2019 51.49 51.60 51.33 51.44 26,159 -0.02(-0.03%)
Jan 23, 2019 51.61 51.61 51.29 51.46 50,448 +0.20(+0.40%)
Jan 22, 2019 51.45 51.54 51.16 51.26 10,888 -0.62(-1.20%)
Jan 18, 2019 51.88 52.00 51.71 51.88 16,003 +0.50(+0.97%)
Jan 17, 2019 51.02 51.49 51.02 51.38 49,738 +0.16(+0.32%)
Jan 16, 2019 51.21 51.33 51.17 51.22 23,147 +0.14(+0.28%)
Jan 15, 2019 51.03 51.16 50.95 51.07 14,698 +0.12(+0.24%)
Jan 14, 2019 51.02 51.13 50.87 50.95 85,528 -0.28(-0.54%)
Jan 11, 2019 51.34 51.34 51.08 51.23 28,806 -0.35(-0.68%)
Jan 10, 2019 51.23 51.59 51.23 51.58 35,497 +0.25(+0.48%)
Jan 09, 2019 51.38 51.44 51.15 51.33 79,480 +0.49(+0.97%)
Jan 08, 2019 50.73 50.95 50.62 50.84 167,599 +0.44(+0.87%)
Jan 07, 2019 50.29 50.69 50.29 50.40 18,415 -0.10(-0.20%)
Jan 04, 2019 49.86 50.56 49.86 50.50 30,749 +1.44(+2.93%)
Jan 03, 2019 49.18 49.26 48.96 49.06 20,549 -0.23(-0.47%)
Jan 02, 2019 49.00 49.38 48.99 49.29 17,451 -0.16(-0.33%)
Dec 31, 2018 49.79 50.35 49.25 49.45 98,649 +0.01(+0.02%)
Dec 28, 2018 49.55 49.65 49.25 49.44 55,211 +0.32(+0.66%)
Dec 27, 2018 48.51 49.12 48.16 49.12 139,491 -0.03(-0.05%)
Dec 26, 2018 48.29 49.29 48.09 49.15 100,458 +1.29(+2.71%)
Dec 24, 2018 48.32 48.60 47.85 47.85 442,267 -0.62(-1.28%)
Dec 21, 2018 48.80 49.04 48.37 48.47 225,534 -0.57(-1.16%)
Dec 20, 2018 49.41 49.48 49.01 49.04 57,839 -0.20(-0.40%)
Dec 19, 2018 49.86 50.10 49.13 49.24 111,336 -0.42(-0.84%)
Dec 18, 2018 49.81 49.89 49.53 49.66 29,896 +0.16(+0.32%)
Dec 17, 2018 49.92 50.01 49.38 49.50 55,689 -0.52(-1.03%)
Dec 14, 2018 49.98 50.26 49.93 50.02 69,543 -0.59(-1.16%)
Dec 13, 2018 50.81 50.81 50.45 50.61 86,836 -0.09(-0.18%)
Dec 12, 2018 50.75 50.98 50.70 50.70 35,138 +0.59(+1.18%)
Dec 11, 2018 50.27 50.49 49.91 50.10 23,932 +0.14(+0.28%)
Dec 10, 2018 50.11 50.14 49.63 49.97 48,111 -0.59(-1.17%)
Dec 07, 2018 50.94 51.15 50.26 50.56 38,544 -0.09(-0.18%)
Dec 06, 2018 50.36 50.87 50.09 50.65 44,115 -0.47(-0.93%)
Dec 04, 2018 51.91 51.92 51.12 51.12 30,766 -0.99(-1.90%)
Dec 03, 2018 52.20 52.21 52.06 52.11 12,307 +0.47(+0.92%)
Nov 30, 2018 51.59 51.70 51.50 51.64 14,396 -0.28(-0.55%)
Nov 29, 2018 51.79 51.95 51.66 51.92 32,341 -0.10(-0.20%)
Nov 28, 2018 51.52 52.09 51.39 52.02 9,756 +0.52(+1.02%)
Nov 27, 2018 51.34 51.50 51.21 51.50 17,013 -0.13(-0.25%)
Nov 26, 2018 51.51 51.71 51.51 51.63 34,863 +0.64(+1.25%)
Nov 23, 2018 50.99 50.99 50.99 50.99 1,509 -0.16(-0.31%)
Nov 21, 2018 51.15 51.15 51.15 0 +0.64(+1.27%)
Nov 20, 2018 50.71 50.80 50.43 50.51 37,466 -0.68(-1.34%)
Nov 19, 2018 51.52 51.63 51.11 51.19 72,212 -0.58(-1.12%)
Nov 16, 2018 51.60 51.89 51.50 51.77 10,565 +0.34(+0.67%)
Nov 15, 2018 51.01 51.62 50.89 51.43 86,535 +0.00(+0.00%)
Nov 14, 2018 51.61 51.66 51.22 51.43 12,352 +0.08(+0.15%)
Nov 13, 2018 51.27 51.63 51.16 51.35 36,983 +0.25(+0.49%)
Nov 12, 2018 51.43 51.43 51.06 51.10 7,255 -0.62(-1.20%)
Nov 09, 2018 51.77 51.80 51.54 51.72 14,628 -0.38(-0.74%)
Nov 08, 2018 52.24 52.29 51.80 52.11 6,777 -0.33(-0.63%)
Nov 07, 2018 52.17 52.44 52.17 52.44 22,657 +0.70(+1.35%)
Nov 06, 2018 51.59 51.79 51.50 51.74 13,079 +0.16(+0.31%)
Nov 05, 2018 51.69 51.71 51.49 51.58 17,135 +0.13(+0.25%)
Nov 02, 2018 51.77 52.10 51.28 51.45 211,765 +0.01(+0.02%)
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.