SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

76.09 -0.22 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.39 66.70 66.39 66.44 24,978 -0.34(-0.51%)
Mar 30, 2021 66.66 66.86 66.50 66.79 38,983 -0.15(-0.22%)
Mar 29, 2021 66.81 67.08 66.61 66.93 84,547 -0.18(-0.26%)
Mar 26, 2021 66.48 67.11 66.48 67.11 22,560 +0.89(+1.34%)
Mar 25, 2021 65.84 66.24 65.70 66.22 19,343 +0.53(+0.80%)
Mar 24, 2021 65.87 66.09 65.66 65.70 41,629 -0.29(-0.43%)
Mar 23, 2021 66.45 66.47 65.86 65.98 24,448 -0.87(-1.30%)
Mar 22, 2021 66.75 67.01 66.68 66.85 14,927 +0.15(+0.22%)
Mar 19, 2021 66.61 66.78 66.23 66.70 16,812 +0.30(+0.44%)
Mar 18, 2021 66.68 67.00 66.33 66.41 58,666 -0.52(-0.77%)
Mar 17, 2021 66.30 67.13 66.30 66.92 30,128 +0.42(+0.64%)
Mar 16, 2021 66.54 66.69 66.44 66.50 46,757 +0.12(+0.18%)
Mar 15, 2021 66.18 66.38 65.90 66.38 39,572 +0.17(+0.26%)
Mar 12, 2021 65.78 66.28 65.77 66.21 16,812 +0.06(+0.10%)
Mar 11, 2021 65.93 66.20 65.86 66.14 39,456 +0.30(+0.45%)
Mar 10, 2021 65.86 65.87 65.50 65.85 147,724 +0.41(+0.62%)
Mar 09, 2021 65.37 65.66 65.32 65.44 43,144 +0.75(+1.15%)
Mar 08, 2021 64.64 65.08 64.58 64.69 52,767 -0.27(-0.41%)
Mar 05, 2021 64.79 65.00 64.19 64.96 37,203 +0.57(+0.89%)
Mar 04, 2021 65.29 65.36 64.09 64.39 82,738 -0.66(-1.02%)
Mar 03, 2021 65.33 65.49 65.02 65.05 46,487 -0.42(-0.65%)
Mar 02, 2021 65.62 65.73 65.34 65.48 58,959 -0.04(-0.06%)
Mar 01, 2021 65.26 65.66 65.21 65.51 42,031 +0.99(+1.53%)
Feb 26, 2021 65.33 65.33 64.53 64.53 415,857 -0.99(-1.51%)
Feb 25, 2021 66.65 66.75 65.29 65.51 43,785 -1.07(-1.61%)
Feb 24, 2021 65.95 66.63 65.88 66.58 37,663 +0.14(+0.21%)
Feb 23, 2021 66.23 66.58 65.78 66.44 22,363 +0.13(+0.19%)
Feb 22, 2021 66.37 66.82 66.32 66.32 35,533 -0.32(-0.48%)
Feb 19, 2021 66.95 66.95 66.54 66.64 30,044 +0.05(+0.08%)
Feb 18, 2021 66.40 66.62 66.15 66.59 25,427 -0.26(-0.39%)
Feb 17, 2021 66.74 66.92 66.56 66.85 159,379 -0.30(-0.44%)
Feb 16, 2021 67.34 67.47 67.15 67.15 37,965 +0.25(+0.37%)
Feb 12, 2021 66.35 66.91 66.35 66.90 22,994 +0.46(+0.69%)
Feb 11, 2021 66.40 66.55 66.27 66.44 39,684 +0.42(+0.64%)
Feb 10, 2021 66.46 66.46 66.00 66.02 40,162 -0.22(-0.33%)
Feb 09, 2021 66.20 66.44 66.08 66.24 67,220 +0.39(+0.59%)
Feb 08, 2021 66.02 66.03 65.76 65.85 114,052 +0.39(+0.59%)
Feb 05, 2021 65.44 65.51 65.19 65.47 92,521 +0.31(+0.48%)
Feb 04, 2021 64.88 65.18 64.75 65.15 125,861 +0.02(+0.03%)
Feb 03, 2021 65.08 65.20 64.82 65.14 44,937 +0.08(+0.13%)
Feb 02, 2021 64.76 65.05 64.63 65.05 67,113 +0.53(+0.81%)
Feb 01, 2021 64.56 64.59 64.26 64.53 255,477 +0.59(+0.92%)
Jan 29, 2021 64.41 64.44 63.52 63.94 63,127 -1.25(-1.92%)
Jan 28, 2021 64.97 65.53 64.97 65.19 43,854 +0.52(+0.80%)
Jan 27, 2021 65.11 65.32 64.67 64.67 34,292 -1.42(-2.15%)
Jan 26, 2021 66.12 66.18 65.89 66.10 19,696 +0.10(+0.15%)
Jan 25, 2021 65.64 66.00 65.48 66.00 26,515 +0.03(+0.05%)
Jan 22, 2021 65.81 66.18 65.81 65.97 47,616 -0.34(-0.51%)
Jan 21, 2021 66.28 66.33 65.92 66.31 98,089 +0.21(+0.32%)
Jan 20, 2021 65.87 66.16 65.76 66.09 24,073 +0.25(+0.38%)
Jan 19, 2021 65.82 65.89 65.61 65.84 26,215 +0.42(+0.64%)
Jan 15, 2021 65.57 65.74 65.30 65.43 34,709 -0.83(-1.25%)
Jan 14, 2021 66.02 66.50 66.02 66.25 24,714 +0.32(+0.49%)
Jan 13, 2021 65.94 66.05 65.73 65.93 24,418 -0.02(-0.03%)
Jan 12, 2021 65.60 66.07 65.53 65.95 22,609 +0.16(+0.24%)
Jan 11, 2021 65.48 65.96 65.48 65.79 254,468 -0.76(-1.14%)
Jan 08, 2021 66.44 66.55 65.98 66.55 32,105 +0.64(+0.97%)
Jan 07, 2021 65.89 66.02 65.76 65.91 35,258 -0.06(-0.08%)
Jan 06, 2021 65.36 66.24 65.36 65.97 30,977 +0.60(+0.92%)
Jan 05, 2021 64.93 65.51 64.90 65.37 52,573 +0.57(+0.88%)
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.