EAFE Qlty Mix MSCI ETF SPDR (NY: QEFA )

70.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 70.28 70.50 69.62 70.46 34,300 +0.62(+0.89%)
Mar 04, 2021 70.82 70.90 69.52 69.84 76,281 -0.72(-1.02%)
Mar 03, 2021 70.86 71.03 70.52 70.56 42,859 -0.46(-0.65%)
Mar 02, 2021 71.17 71.29 70.87 71.02 54,358 -0.04(-0.06%)
Mar 01, 2021 70.78 71.22 70.73 71.06 38,751 +1.07(+1.53%)
Feb 26, 2021 70.86 70.86 69.99 69.99 383,400 -1.07(-1.51%)
Feb 25, 2021 72.29 72.40 70.82 71.06 40,368 -1.16(-1.61%)
Feb 24, 2021 71.53 72.27 71.46 72.22 34,724 +0.15(+0.21%)
Feb 23, 2021 71.84 72.22 71.35 72.07 20,618 +0.14(+0.19%)
Feb 22, 2021 71.99 72.48 71.93 71.93 32,760 -0.35(-0.48%)
Feb 19, 2021 72.62 72.62 72.17 72.28 27,700 +0.05(+0.08%)
Feb 18, 2021 72.02 72.26 71.75 72.23 23,443 -0.28(-0.39%)
Feb 17, 2021 72.39 72.58 72.19 72.51 146,940 -0.32(-0.44%)
Feb 16, 2021 73.04 73.18 72.83 72.83 35,002 +0.27(+0.37%)
Feb 12, 2021 71.97 72.57 71.97 72.56 21,200 +0.49(+0.69%)
Feb 11, 2021 72.02 72.18 71.88 72.07 36,587 +0.46(+0.64%)
Feb 10, 2021 72.09 72.09 71.59 71.61 37,028 -0.24(-0.33%)
Feb 09, 2021 71.81 72.06 71.68 71.85 61,974 +0.42(+0.59%)
Feb 08, 2021 71.61 71.62 71.33 71.43 105,151 +0.42(+0.59%)
Feb 05, 2021 70.98 71.06 70.71 71.01 85,300 +0.34(+0.48%)
Feb 04, 2021 70.37 70.70 70.23 70.67 116,038 +0.02(+0.03%)
Feb 03, 2021 70.59 70.72 70.31 70.65 41,430 +0.09(+0.13%)
Feb 02, 2021 70.24 70.56 70.10 70.56 61,875 +0.57(+0.81%)
Feb 01, 2021 70.02 70.06 69.70 69.99 235,538 +0.64(+0.92%)
Jan 29, 2021 69.86 69.90 68.89 69.35 58,200 -1.36(-1.92%)
Jan 28, 2021 70.47 71.08 70.47 70.71 40,432 +0.56(+0.80%)
Jan 27, 2021 70.62 70.85 70.15 70.15 31,616 -1.54(-2.15%)
Jan 26, 2021 71.72 71.78 71.47 71.69 18,159 +0.11(+0.15%)
Jan 25, 2021 71.20 71.58 71.03 71.58 24,446 +0.03(+0.05%)
Jan 22, 2021 71.38 71.78 71.38 71.55 43,900 -0.37(-0.51%)
Jan 21, 2021 71.89 71.94 71.50 71.92 90,434 +0.23(+0.32%)
Jan 20, 2021 71.45 71.76 71.33 71.69 22,195 +0.27(+0.38%)
Jan 19, 2021 71.39 71.47 71.17 71.42 24,169 +0.45(+0.64%)
Jan 15, 2021 71.12 71.31 70.83 70.96 32,000 -0.90(-1.25%)
Jan 14, 2021 71.61 72.12 71.61 71.86 22,786 +0.35(+0.49%)
Jan 13, 2021 71.52 71.64 71.29 71.51 22,513 -0.02(-0.03%)
Jan 12, 2021 71.15 71.66 71.08 71.53 20,845 +0.17(+0.24%)
Jan 11, 2021 71.02 71.54 71.02 71.36 234,607 -0.82(-1.14%)
Jan 08, 2021 72.06 72.18 71.57 72.18 29,600 +0.69(+0.97%)
Jan 07, 2021 71.47 71.61 71.32 71.49 32,507 -0.06(-0.08%)
Jan 06, 2021 70.89 71.85 70.89 71.55 28,560 +0.65(+0.92%)
Jan 05, 2021 70.43 71.06 70.39 70.90 48,470 +0.62(+0.88%)
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.