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 (%)
Jun 30, 2021 70.48 70.68 70.22 70.58 48,769 -0.55(-0.77%)
Jun 29, 2021 71.18 71.18 71.00 71.13 29,815 +0.11(+0.16%)
Jun 28, 2021 71.22 71.22 71.02 71.02 16,657 -0.35(-0.48%)
Jun 25, 2021 71.32 71.36 71.15 71.36 14,161 +0.24(+0.34%)
Jun 24, 2021 71.07 71.20 71.03 71.12 17,388 +0.49(+0.69%)
Jun 23, 2021 70.99 71.00 70.60 70.63 22,348 -0.49(-0.68%)
Jun 22, 2021 70.89 71.23 70.83 71.12 20,452 +0.05(+0.07%)
Jun 21, 2021 70.48 71.12 70.48 71.07 17,666 +0.90(+1.28%)
Jun 18, 2021 70.40 70.40 70.08 70.18 23,742 -1.24(-1.74%)
Jun 17, 2021 71.47 71.59 71.32 71.42 16,077 -0.49(-0.69%)
Jun 16, 2021 72.46 72.50 71.75 71.91 33,734 -0.44(-0.61%)
Jun 15, 2021 72.31 72.35 72.21 72.35 23,431 +0.21(+0.29%)
Jun 14, 2021 71.99 72.14 71.98 72.14 19,025 +0.07(+0.10%)
Jun 11, 2021 72.03 72.07 71.83 72.07 27,439 +0.15(+0.21%)
Jun 10, 2021 71.82 72.05 71.79 71.92 17,437 +0.27(+0.38%)
Jun 09, 2021 71.83 71.92 71.65 71.65 34,127 -0.11(-0.16%)
Jun 08, 2021 72.03 72.06 71.73 71.76 70,828 -0.10(-0.14%)
Jun 07, 2021 71.70 71.88 71.66 71.86 19,315 +0.35(+0.49%)
Jun 04, 2021 71.38 71.55 71.25 71.51 47,552 +0.66(+0.94%)
Jun 03, 2021 70.76 70.85 70.72 70.85 26,115 -0.14(-0.20%)
Jun 02, 2021 70.95 71.18 70.90 70.99 28,460 +0.21(+0.30%)
Jun 01, 2021 71.43 71.43 70.77 70.77 51,967 -0.06(-0.09%)
May 28, 2021 70.97 71.00 70.81 70.84 22,672 +0.17(+0.25%)
May 27, 2021 70.65 70.76 70.52 70.66 16,578 +0.15(+0.21%)
May 26, 2021 70.52 70.64 70.45 70.51 16,902 -0.02(-0.02%)
May 25, 2021 70.78 70.78 70.42 70.53 74,474 +0.03(+0.04%)
May 24, 2021 70.34 70.63 70.34 70.50 24,897 +0.36(+0.51%)
May 21, 2021 70.32 70.32 69.97 70.14 23,500 +0.08(+0.12%)
May 20, 2021 69.74 70.21 69.71 70.06 48,137 +0.83(+1.20%)
May 19, 2021 69.06 69.51 68.77 69.23 51,000 -0.46(-0.67%)
May 18, 2021 70.11 70.11 69.69 69.69 58,966 +0.14(+0.20%)
May 17, 2021 69.37 69.55 69.25 69.55 33,534 -0.15(-0.21%)
May 14, 2021 69.27 69.74 69.20 69.70 38,132 +1.05(+1.53%)
May 13, 2021 68.23 68.70 68.13 68.65 68,547 +0.60(+0.88%)
May 12, 2021 68.69 68.95 67.89 68.05 78,317 -1.02(-1.48%)
May 11, 2021 68.85 69.23 68.63 69.07 96,738 -0.77(-1.11%)
May 10, 2021 70.48 70.48 69.84 69.85 22,474 -0.30(-0.43%)
May 07, 2021 69.65 70.19 69.60 70.15 43,833 +0.76(+1.09%)
May 06, 2021 68.96 69.40 68.78 69.40 21,129 +0.48(+0.70%)
May 05, 2021 68.80 69.03 68.64 68.92 715,429 +0.96(+1.42%)
May 04, 2021 68.31 68.31 67.66 67.95 110,901 -0.99(-1.44%)
May 03, 2021 68.57 68.96 68.57 68.94 292,221 +0.97(+1.42%)
Apr 30, 2021 68.62 68.64 67.96 67.98 46,206 -0.85(-1.23%)
Apr 29, 2021 69.10 69.10 68.42 68.82 22,862 +0.00(+0.00%)
Apr 28, 2021 68.64 68.96 68.62 68.82 20,790 +0.04(+0.05%)
Apr 27, 2021 68.67 68.82 68.61 68.79 19,137 -0.26(-0.37%)
Apr 26, 2021 69.04 69.07 68.89 69.04 18,686 +0.03(+0.04%)
Apr 23, 2021 68.64 69.17 68.57 69.02 19,198 +0.62(+0.90%)
Apr 22, 2021 68.64 68.75 68.21 68.40 33,946 -0.27(-0.39%)
Apr 21, 2021 67.87 68.67 67.87 68.67 22,557 +0.75(+1.10%)
Apr 20, 2021 68.28 68.28 67.70 67.92 51,784 -1.00(-1.46%)
Apr 19, 2021 69.04 69.04 68.74 68.92 60,250 -0.12(-0.17%)
Apr 16, 2021 68.73 69.04 68.65 69.04 25,814 +0.55(+0.81%)
Apr 15, 2021 68.38 68.50 68.36 68.49 25,426 +0.49(+0.73%)
Apr 14, 2021 68.10 68.23 67.92 68.00 16,872 -0.04(-0.06%)
Apr 13, 2021 67.77 68.04 67.70 68.04 14,321 +0.31(+0.46%)
Apr 12, 2021 67.76 67.81 67.53 67.73 49,988 -0.30(-0.43%)
Apr 09, 2021 67.80 68.02 67.77 68.02 27,984 +0.23(+0.34%)
Apr 08, 2021 67.72 67.88 67.64 67.79 74,022 +0.39(+0.57%)
Apr 07, 2021 67.22 67.45 67.17 67.40 69,807 +0.10(+0.15%)
Apr 06, 2021 67.20 67.38 67.11 67.30 33,996 -0.65(-0.95%)
Apr 05, 2021 67.55 68.07 67.55 67.95 274,942 +0.87(+1.29%)
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.