SPDR MSCI EAFE StrategicFactors ETF (NY:QEFA)

85.31 -0.38 (-0.44%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 85.33 85.64 85.31 85.31 28,004 -0.38(-0.44%)
Jul 02, 2025 85.19 85.69 85.03 85.69 34,067 +0.30(+0.35%)
Jul 01, 2025 85.14 85.48 84.85 85.39 56,311 +0.05(+0.06%)
Jun 30, 2025 84.93 85.37 84.77 85.34 103,728 +0.37(+0.44%)
Jun 27, 2025 85.03 85.33 84.68 84.97 17,379 +0.51(+0.60%)
Jun 26, 2025 84.22 84.67 84.04 84.46 15,580 +1.06(+1.27%)
Jun 25, 2025 83.77 83.87 83.29 83.40 18,188 -0.59(-0.70%)
Jun 24, 2025 83.81 84.39 83.81 83.99 17,935 +0.51(+0.61%)
Jun 23, 2025 82.34 83.48 82.33 83.48 38,483 +0.49(+0.59%)
Jun 20, 2025 84.28 84.35 82.77 82.99 58,405 -0.68(-0.81%)
Jun 18, 2025 83.67 84.03 83.39 83.67 126,897 +0.41(+0.49%)
Jun 17, 2025 84.21 84.21 83.26 83.26 17,022 -0.95(-1.13%)
Jun 16, 2025 84.80 85.28 84.21 84.21 33,729 -0.01(-0.01%)
Jun 13, 2025 84.36 84.72 84.06 84.22 34,151 -0.98(-1.15%)
Jun 12, 2025 85.09 85.46 85.05 85.20 37,349 +0.72(+0.85%)
Jun 11, 2025 84.89 85.00 84.41 84.48 60,410 -0.12(-0.14%)
Jun 10, 2025 84.54 84.83 84.40 84.60 53,376 +0.21(+0.25%)
Jun 09, 2025 84.81 84.81 84.20 84.39 22,117 +0.02(+0.02%)
Jun 06, 2025 84.46 84.90 83.95 84.37 65,735 +0.34(+0.40%)
Jun 05, 2025 84.46 84.51 83.80 84.03 49,531 -0.09(-0.11%)
Jun 04, 2025 83.93 84.38 83.75 84.12 17,801 +0.38(+0.46%)
Jun 03, 2025 83.75 83.93 83.39 83.74 31,097 -0.78(-0.93%)
Jun 02, 2025 83.89 84.62 83.73 84.52 19,119 +0.87(+1.04%)
May 30, 2025 83.52 83.77 83.18 83.65 19,464 +0.17(+0.20%)
May 29, 2025 83.35 83.63 82.89 83.48 17,320 +0.46(+0.55%)
May 28, 2025 83.20 83.54 82.97 83.02 22,185 -0.91(-1.08%)
May 27, 2025 84.07 84.28 83.65 83.93 22,135 +0.80(+0.97%)
May 23, 2025 82.69 83.24 82.48 83.13 26,229 +0.13(+0.15%)
May 22, 2025 82.49 83.16 82.49 83.00 75,059 -0.11(-0.13%)
May 21, 2025 83.56 83.94 82.91 83.11 31,913 -0.27(-0.33%)
May 20, 2025 83.12 83.58 82.94 83.38 50,469 +0.61(+0.74%)
May 19, 2025 82.30 82.80 82.21 82.77 19,749 +0.54(+0.66%)
May 16, 2025 81.97 82.23 81.66 82.23 21,303 +0.34(+0.42%)
May 15, 2025 81.55 81.92 81.42 81.89 20,139 +0.98(+1.21%)
May 14, 2025 81.51 81.51 80.73 80.91 31,133 -0.52(-0.64%)
May 13, 2025 81.20 81.68 80.99 81.43 22,133 +0.09(+0.11%)
May 12, 2025 81.27 81.58 80.84 81.34 51,188 -0.07(-0.08%)
May 09, 2025 81.61 81.61 81.15 81.41 36,211 +0.53(+0.66%)
May 08, 2025 81.53 81.55 80.87 80.88 29,493 -0.52(-0.64%)
May 07, 2025 81.49 81.79 81.04 81.40 18,746 -0.42(-0.52%)
May 06, 2025 81.99 82.41 81.51 81.82 134,373 -0.09(-0.11%)
May 05, 2025 82.04 82.12 81.75 81.91 23,881 +0.30(+0.37%)
May 02, 2025 81.52 81.72 81.19 81.61 171,247 +1.54(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.