SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

75.97 -0.34 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2015 44.59 44.59 44.59 44.59 126 +0.83(+1.90%)
Jan 23, 2015 43.79 43.76 43.76 43.76 759 +1.35(+3.19%)
Jan 14, 2015 42.41 42.41 42.41 42.41 316 -0.79(-1.83%)
Jan 09, 2015 43.20 43.20 43.20 43.20 379 +0.14(+0.33%)
Jan 08, 2015 43.06 43.06 43.06 43.06 238 +0.95(+2.25%)
Jan 07, 2015 42.09 42.11 42.09 42.11 759 +0.29(+0.70%)
Jan 06, 2015 42.22 42.26 41.81 41.82 2,732 -0.05(-0.11%)
Jan 05, 2015 42.42 42.42 41.27 41.86 6,346 -1.40(-3.23%)
Jan 02, 2015 43.26 43.26 43.26 43.26 316 -0.52(-1.19%)
Dec 31, 2014 43.78 43.78 43.78 43.78 126 -0.13(-0.31%)
Dec 30, 2014 43.59 44.05 43.59 43.92 5,536 -0.07(-0.16%)
Dec 29, 2014 43.81 43.99 43.81 43.99 688 -0.09(-0.20%)
Dec 24, 2014 44.07 44.07 44.07 44.07 633 +0.08(+0.18%)
Dec 22, 2014 44.00 44.00 44.00 44.00 759 +0.86(+1.99%)
Dec 17, 2014 43.08 43.14 43.08 43.14 53 +0.44(+1.02%)
Dec 15, 2014 42.70 42.70 42.70 42.70 511 -1.17(-2.67%)
Dec 11, 2014 43.87 43.87 43.87 43.87 40 -0.01(-0.02%)
Dec 10, 2014 44.03 44.13 43.88 43.88 1,732 -0.41(-0.93%)
Dec 08, 2014 44.51 44.51 44.29 44.29 119 -0.56(-1.25%)
Dec 05, 2014 44.91 44.85 44.85 44.85 673 -0.00(-0.01%)
Dec 04, 2014 44.85 44.85 44.85 44.85 321 +0.22(+0.49%)
Dec 03, 2014 44.64 44.64 44.64 44.64 291 -0.28(-0.63%)
Dec 01, 2014 44.89 44.92 44.89 44.92 483 -0.04(-0.09%)
Nov 28, 2014 44.96 44.96 44.96 44.96 331 +0.20(+0.45%)
Nov 24, 2014 44.76 44.76 44.76 44.76 127 -0.01(-0.03%)
Nov 21, 2014 44.77 44.77 44.77 44.77 504 +0.17(+0.38%)
Nov 20, 2014 44.41 44.60 44.41 44.60 700 +0.21(+0.48%)
Nov 19, 2014 44.39 44.39 44.39 44.39 223 +0.03(+0.07%)
Nov 17, 2014 44.80 44.80 44.35 44.35 29 +0.00(+0.00%)
Nov 13, 2014 44.36 44.36 44.35 44.35 206 -0.05(-0.11%)
Nov 12, 2014 44.39 44.44 44.36 44.40 1,265 -0.25(-0.57%)
Nov 11, 2014 44.62 44.66 44.62 44.66 351 +0.32(+0.71%)
Nov 06, 2014 44.34 44.34 44.34 44.34 127 -0.11(-0.25%)
Nov 05, 2014 44.43 44.45 44.43 44.45 1,121 +0.13(+0.29%)
Nov 04, 2014 44.36 44.36 44.17 44.32 2,663 -1.18(-2.58%)
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.