SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

79.87 +0.88 (+1.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.55 53.55 53.27 53.52 19,548 +0.19(+0.35%)
Mar 28, 2019 53.39 53.46 53.17 53.33 14,655 -0.05(-0.10%)
Mar 27, 2019 53.38 53.42 53.15 53.39 13,480 +0.04(+0.07%)
Mar 26, 2019 53.43 53.50 53.30 53.35 7,129 +0.29(+0.55%)
Mar 25, 2019 52.97 53.11 52.92 53.06 21,450 +0.11(+0.21%)
Mar 22, 2019 53.33 53.33 52.91 52.94 47,590 -0.82(-1.53%)
Mar 21, 2019 53.56 53.86 53.56 53.76 7,732 +0.01(+0.02%)
Mar 20, 2019 53.58 54.01 53.36 53.76 38,018 +0.06(+0.10%)
Mar 19, 2019 53.94 53.98 53.67 53.70 18,204 +0.05(+0.08%)
Mar 18, 2019 53.64 53.69 53.52 53.65 38,197 +0.07(+0.13%)
Mar 15, 2019 53.27 53.58 53.27 53.58 11,868 +0.61(+1.16%)
Mar 14, 2019 52.91 53.12 52.91 52.97 30,713 -0.04(-0.08%)
Mar 13, 2019 52.86 53.06 52.75 53.01 52,230 +0.41(+0.78%)
Mar 12, 2019 52.62 52.66 52.50 52.60 76,578 -0.03(-0.05%)
Mar 11, 2019 52.34 52.63 52.34 52.63 11,879 +0.39(+0.74%)
Mar 08, 2019 51.96 52.25 51.94 52.24 27,344 +0.11(+0.21%)
Mar 07, 2019 52.62 52.62 52.12 52.14 7,858 -0.63(-1.20%)
Mar 06, 2019 52.96 52.96 52.72 52.77 138,845 -0.18(-0.34%)
Mar 05, 2019 52.73 52.99 52.72 52.95 23,767 +0.16(+0.31%)
Mar 04, 2019 52.98 52.98 52.58 52.78 80,341 -0.26(-0.49%)
Mar 01, 2019 52.98 53.04 52.81 53.04 76,680 +0.30(+0.56%)
Feb 28, 2019 52.83 52.85 52.75 52.75 6,737 -0.08(-0.16%)
Feb 27, 2019 52.84 52.92 52.76 52.83 12,513 -0.26(-0.48%)
Feb 26, 2019 52.96 53.17 52.85 53.09 25,282 +0.29(+0.55%)
Feb 25, 2019 52.90 52.90 52.70 52.79 10,593 +0.14(+0.26%)
Feb 22, 2019 52.68 52.76 52.60 52.66 9,774 +0.22(+0.42%)
Feb 21, 2019 52.64 52.64 52.42 52.43 8,740 -0.18(-0.34%)
Feb 20, 2019 52.47 52.76 52.47 52.61 16,958 +0.21(+0.39%)
Feb 19, 2019 52.13 52.54 52.13 52.41 16,298 +0.24(+0.46%)
Feb 15, 2019 51.97 52.18 51.96 52.17 9,425 +0.53(+1.03%)
Feb 14, 2019 51.56 51.80 51.47 51.63 31,938 +0.11(+0.21%)
Feb 13, 2019 51.55 51.65 51.49 51.53 18,203 -0.03(-0.06%)
Feb 12, 2019 51.44 51.57 51.38 51.56 19,070 +0.50(+0.98%)
Feb 11, 2019 51.11 51.18 50.95 51.06 81,744 -0.14(-0.27%)
Feb 08, 2019 50.92 51.19 50.88 51.19 52,478 -0.01(-0.02%)
Feb 07, 2019 51.40 51.44 51.08 51.20 28,165 -0.42(-0.82%)
Feb 06, 2019 51.89 51.89 51.62 51.62 18,147 -0.38(-0.73%)
Feb 05, 2019 51.88 52.09 51.87 52.00 30,734 +0.46(+0.90%)
Feb 04, 2019 51.50 51.70 51.40 51.54 333,811 -0.03(-0.05%)
Feb 01, 2019 51.56 51.62 51.33 51.56 25,831 +0.09(+0.17%)
Jan 31, 2019 51.35 51.59 51.35 51.48 12,915 +0.05(+0.10%)
Jan 30, 2019 51.20 51.62 51.08 51.43 11,784 +0.49(+0.97%)
Jan 29, 2019 51.12 51.16 50.93 50.93 21,000 +0.21(+0.41%)
Jan 28, 2019 50.67 50.77 50.56 50.73 7,348 -0.24(-0.48%)
Jan 25, 2019 50.85 51.04 50.79 50.97 21,061 +0.43(+0.86%)
Jan 24, 2019 50.58 50.69 50.43 50.54 26,628 -0.02(-0.03%)
Jan 23, 2019 50.70 50.70 50.38 50.55 51,352 +0.20(+0.40%)
Jan 22, 2019 50.54 50.63 50.25 50.35 11,083 -0.61(-1.20%)
Jan 18, 2019 50.96 51.08 50.80 50.96 16,290 +0.49(+0.97%)
Jan 17, 2019 50.12 50.59 50.12 50.47 50,630 +0.16(+0.32%)
Jan 16, 2019 50.31 50.43 50.27 50.31 23,562 +0.14(+0.28%)
Jan 15, 2019 50.13 50.26 50.05 50.17 14,961 +0.12(+0.24%)
Jan 14, 2019 50.12 50.23 49.98 50.05 87,061 -0.27(-0.54%)
Jan 11, 2019 50.44 50.44 50.19 50.32 29,322 -0.35(-0.68%)
Jan 10, 2019 50.33 50.68 50.33 50.67 36,134 +0.24(+0.48%)
Jan 09, 2019 50.47 50.53 50.25 50.43 80,904 +0.49(+0.97%)
Jan 08, 2019 49.84 50.05 49.73 49.94 170,603 +0.43(+0.87%)
Jan 07, 2019 49.41 49.79 49.41 49.51 18,745 -0.10(-0.20%)
Jan 04, 2019 48.99 49.67 48.99 49.61 31,300 +1.41(+2.93%)
Jan 03, 2019 48.31 48.39 48.10 48.20 20,917 -0.23(-0.47%)
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.