SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.