SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 44.92 | 44.92 | 44.92 | 44.92 | 331 | +0.20(+0.45%) |
| Nov 24, 2014 | 44.72 | 44.72 | 44.72 | 44.72 | 128 | -0.01(-0.03%) |
| Nov 21, 2014 | 44.73 | 44.73 | 44.73 | 44.73 | 504 | +0.17(+0.38%) |
| Nov 20, 2014 | 44.37 | 44.56 | 44.37 | 44.56 | 700 | +0.21(+0.48%) |
| Nov 19, 2014 | 44.35 | 44.35 | 44.35 | 44.35 | 224 | +0.03(+0.07%) |
| Nov 17, 2014 | 44.76 | 44.76 | 44.32 | 44.32 | 29 | -0.00(-0.00%) |
| Nov 13, 2014 | 44.33 | 44.33 | 44.32 | 44.32 | 206 | -0.05(-0.11%) |
| Nov 12, 2014 | 44.35 | 44.40 | 44.33 | 44.36 | 1,266 | -0.25(-0.57%) |
| Nov 11, 2014 | 44.58 | 44.62 | 44.58 | 44.62 | 352 | +0.32(+0.71%) |
| Nov 06, 2014 | 44.30 | 44.30 | 44.30 | 44.30 | 128 | -0.11(-0.25%) |
| Nov 05, 2014 | 44.39 | 44.41 | 44.39 | 44.41 | 1,122 | +0.13(+0.29%) |
| Nov 04, 2014 | 44.33 | 44.33 | 44.13 | 44.28 | 2,665 | -1.17(-2.58%) |
| Nov 03, 2014 | 45.46 | 45.46 | 45.46 | 45.46 | 247 | +1.13(+2.55%) |
| Oct 30, 2014 | 44.33 | 44.33 | 44.33 | 44.33 | 183 | +0.59(+1.36%) |
| Oct 27, 2014 | 43.72 | 43.75 | 43.72 | 43.73 | 125 | -0.36(-0.81%) |
| Oct 24, 2014 | 43.61 | 44.21 | 43.61 | 44.09 | 3,330 | +0.56(+1.29%) |
| Oct 23, 2014 | 43.58 | 43.65 | 43.53 | 43.53 | 1,679 | +0.21(+0.49%) |
| Oct 22, 2014 | 43.24 | 43.32 | 43.24 | 43.32 | 853 | +1.42(+3.39%) |
| Oct 16, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 1,537 | -0.94(-2.20%) |
| Oct 13, 2014 | 42.63 | 42.84 | 42.84 | 42.84 | 1,921 | -0.49(-1.13%) |
| Oct 09, 2014 | 43.64 | 43.64 | 43.33 | 43.33 | 87 | -0.23(-0.54%) |
| Oct 07, 2014 | 43.57 | 43.57 | 43.57 | 43.57 | 44 | -0.24(-0.54%) |
| Oct 03, 2014 | 43.81 | 43.81 | 43.81 | 43.81 | 512 | -0.37(-0.84%) |
| Oct 01, 2014 | 44.18 | 44.18 | 44.18 | 44.18 | 25 | -1.56(-3.41%) |
| Sep 24, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 178 | +0.00(+0.00%) |
| Sep 23, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 55 | +0.00(+0.00%) |
| Sep 22, 2014 | 45.74 | 45.74 | 45.74 | 45.74 | 166 | -0.12(-0.26%) |
| Sep 19, 2014 | 45.86 | 45.86 | 45.86 | 45.86 | 26 | +0.00(+0.00%) |
| Sep 16, 2014 | 45.86 | 45.86 | 45.86 | 45.86 | 0 | -0.00(-0.00%) |
| Sep 15, 2014 | 45.78 | 45.89 | 45.78 | 45.86 | 1,345 | +0.05(+0.10%) |
| Sep 12, 2014 | 45.82 | 45.82 | 45.81 | 45.81 | 557 | -0.12(-0.25%) |
| Sep 10, 2014 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | -0.00(-0.00%) |
| Sep 09, 2014 | 46.10 | 46.10 | 45.93 | 45.93 | 345 | -0.25(-0.54%) |
| Sep 08, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 1,088 | -0.31(-0.67%) |
| Sep 05, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 87 | -0.00(-0.00%) |
| Sep 04, 2014 | 46.84 | 46.84 | 46.49 | 46.49 | 640 | -0.48(-1.03%) |
| Sep 03, 2014 | 46.97 | 46.97 | 46.97 | 46.97 | 320 | +0.30(+0.64%) |
| Aug 28, 2014 | 46.59 | 46.67 | 46.67 | 46.67 | 1,024 | +0.10(+0.22%) |
| Aug 26, 2014 | 46.67 | 46.57 | 46.57 | 46.57 | 2,433 | +0.12(+0.26%) |
| Aug 22, 2014 | 46.45 | 46.45 | 46.45 | 46.45 | 512 | -0.22(-0.46%) |
| Aug 21, 2014 | 46.67 | 46.67 | 46.67 | 46.67 | 1,280 | +0.22(+0.47%) |
| Aug 20, 2014 | 46.95 | 46.95 | 46.33 | 46.45 | 640 | +0.16(+0.35%) |
| Aug 15, 2014 | 46.28 | 46.28 | 46.28 | 46.28 | 256 | +0.09(+0.20%) |
| Aug 14, 2014 | 46.12 | 46.19 | 46.12 | 46.19 | 922 | +0.59(+1.30%) |
| Aug 13, 2014 | 45.60 | 45.60 | 45.60 | 45.60 | 115 | +0.00(+0.00%) |
| Aug 08, 2014 | 45.39 | 45.60 | 45.60 | 45.60 | 1,537 | -1.33(-2.84%) |
| Aug 07, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 53 | +0.00(+0.00%) |
| Aug 06, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 32 | +0.00(+0.00%) |
| Aug 04, 2014 | 46.93 | 46.93 | 46.93 | 46.93 | 0 | +0.00(+0.00%) |
| Jul 31, 2014 | 47.03 | 46.93 | 46.93 | 46.93 | 1,409 | -0.09(-0.20%) |
| Jul 30, 2014 | 47.03 | 47.03 | 47.03 | 47.03 | 64 | +0.00(+0.00%) |
| Jul 29, 2014 | 47.31 | 47.31 | 47.03 | 47.03 | 384 | -0.15(-0.31%) |
| Jul 28, 2014 | 47.17 | 47.17 | 47.17 | 47.17 | 512 | -0.06(-0.13%) |
| Jul 25, 2014 | 47.11 | 47.24 | 47.11 | 47.24 | 1,024 | -0.23(-0.48%) |
| Jul 24, 2014 | 47.42 | 47.46 | 47.42 | 47.46 | 1,152 | +0.04(+0.08%) |
| Jul 23, 2014 | 47.21 | 47.50 | 47.21 | 47.42 | 2,561 | -0.01(-0.02%) |
| Jul 22, 2014 | 47.43 | 47.43 | 47.43 | 47.43 | 256 | +0.22(+0.46%) |
| Jul 21, 2014 | 47.01 | 47.21 | 47.01 | 47.21 | 896 | -0.06(-0.13%) |
| Jul 17, 2014 | 47.28 | 47.28 | 47.28 | 47.28 | 640 | -0.01(-0.02%) |
| Jul 14, 2014 | 47.29 | 47.29 | 47.29 | 47.29 | 640 | +0.31(+0.65%) |
| Jul 11, 2014 | 46.93 | 46.98 | 46.93 | 46.98 | 3,566 | -0.34(-0.71%) |
| Jul 10, 2014 | 47.31 | 47.31 | 47.31 | 47.31 | 57 | +0.00(+0.00%) |
| Jul 09, 2014 | 47.31 | 47.31 | 47.31 | 47.31 | 256 | -0.05(-0.12%) |
| Jul 08, 2014 | 47.37 | 47.37 | 47.37 | 47.37 | 435 | -0.52(-1.09%) |
| Jul 02, 2014 | 47.89 | 47.89 | 47.89 | 47.89 | 640 | +0.39(+0.82%) |
| Jul 01, 2014 | 47.50 | 47.50 | 47.50 | 47.50 | 1 | +0.00(+0.00%) |
| Jun 30, 2014 | 47.49 | 47.50 | 47.39 | 47.50 | 783 | +0.20(+0.43%) |
| Jun 24, 2014 | 47.30 | 47.30 | 47.30 | 47.30 | 128 | +0.02(+0.05%) |
| Jun 23, 2014 | 47.25 | 47.27 | 47.25 | 47.27 | 1,537 | -0.37(-0.77%) |
| Jun 20, 2014 | 47.63 | 47.64 | 47.63 | 47.64 | 704 | +0.04(+0.09%) |
| Jun 19, 2014 | 47.54 | 47.60 | 47.54 | 47.60 | 256 | +0.40(+0.84%) |
| Jun 18, 2014 | 47.39 | 47.39 | 47.20 | 47.20 | 1,794 | +0.02(+0.03%) |
| Jun 17, 2014 | 48.81 | 48.81 | 47.06 | 47.19 | 5,463 | +0.07(+0.15%) |
| Jun 16, 2014 | 47.52 | 50.32 | 47.11 | 47.12 | 2,135 | -0.05(-0.12%) |
| Jun 13, 2014 | 47.15 | 47.17 | 47.15 | 47.17 | 662 | +0.23(+0.48%) |
| Jun 12, 2014 | 46.95 | 46.95 | 46.95 | 46.95 | 264 | -0.20(-0.43%) |
| Jun 09, 2014 | 47.26 | 47.15 | 47.15 | 47.15 | 640 | -0.14(-0.30%) |
| Jun 06, 2014 | 47.29 | 47.29 | 47.29 | 47.29 | 1,125 | +0.31(+0.66%) |
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.
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.