SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

76.09 -0.22 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.79 71.92 71.59 71.71 14,920 -0.20(-0.27%)
Jul 29, 2021 71.97 72.06 71.88 71.90 24,415 +0.35(+0.50%)
Jul 28, 2021 71.24 71.65 71.14 71.55 18,570 +0.35(+0.49%)
Jul 27, 2021 71.17 71.20 70.89 71.20 23,218 -0.18(-0.25%)
Jul 26, 2021 71.13 71.40 71.13 71.38 75,077 +0.01(+0.01%)
Jul 23, 2021 71.25 71.49 71.23 71.37 28,897 +0.47(+0.67%)
Jul 22, 2021 71.04 71.04 70.70 70.90 24,142 -0.01(-0.02%)
Jul 21, 2021 70.34 70.94 70.34 70.91 30,028 +0.78(+1.11%)
Jul 20, 2021 69.51 70.22 69.48 70.13 22,349 +0.53(+0.76%)
Jul 19, 2021 69.77 69.77 69.27 69.60 122,966 -0.95(-1.35%)
Jul 16, 2021 70.97 70.97 70.48 70.55 16,804 -0.39(-0.55%)
Jul 15, 2021 70.99 71.10 70.70 70.94 68,976 -0.60(-0.83%)
Jul 14, 2021 71.54 71.65 71.48 71.54 20,484 +0.21(+0.30%)
Jul 13, 2021 71.46 71.58 71.23 71.32 21,450 -0.36(-0.51%)
Jul 12, 2021 71.44 71.69 71.44 71.69 28,187 +0.37(+0.52%)
Jul 09, 2021 70.85 71.41 70.85 71.32 40,053 +1.09(+1.55%)
Jul 08, 2021 70.23 70.41 69.99 70.23 30,661 -0.83(-1.16%)
Jul 07, 2021 71.00 71.15 70.86 71.05 20,666 +0.44(+0.62%)
Jul 06, 2021 70.97 70.97 70.37 70.61 31,676 -0.32(-0.45%)
Jul 02, 2021 70.67 70.95 70.57 70.93 112,217 +0.20(+0.28%)
Jul 01, 2021 70.54 70.74 70.36 70.74 59,925 +0.16(+0.22%)
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%)
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.