State Street SPDR MSCI EAFE StrategicFactors ETF (QEFA)

NYSEARCA: QEFA · Real-Time Price · USD

99.66

-0.38 (-0.38%)

At close: Oct 23, 2026, 4:00 PM EDT

101.40

+1.74 (1.75%)

After-hours: Oct 23, 2026, 5:38 PM EDT

QEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	99.49	99.66	99.21	99.66	99.66	-0.38%	16,972
Oct 22, 2026	99.86	100.04	99.62	100.04	100.04	0.04%	13,939
Oct 21, 2026	100.10	100.15	99.56	100.00	100.00	0.16%	41,535
Oct 20, 2026	99.09	99.87	99.09	99.84	99.84	0.99%	18,010
Oct 19, 2026	99.15	99.19	98.68	98.86	98.86	-0.44%	25,782
Oct 16, 2026	100.00	100.00	99.15	99.30	99.30	0.27%	20,719
Oct 15, 2026	98.57	99.13	98.57	99.03	99.03	1.16%	21,775
Oct 14, 2026	97.88	98.00	97.54	97.89	97.89	-0.14%	32,362
Oct 13, 2026	98.25	98.34	97.83	98.03	98.03	0.52%	9,201
Oct 12, 2026	97.80	97.80	97.44	97.52	97.52	-0.17%	128,757
Oct 9, 2026	97.30	97.69	97.28	97.69	97.69	0.59%	33,553
Oct 8, 2026	96.84	97.11	96.45	97.11	97.11	0.12%	18,373
Oct 7, 2026	96.78	97.13	96.51	96.99	96.99	-0.61%	287,791
Oct 6, 2026	97.75	98.02	97.51	97.59	97.59	0.12%	41,264
Oct 5, 2026	97.07	97.56	96.67	97.47	97.47	0.01%	22,560
Oct 2, 2026	97.20	97.56	96.81	97.46	97.46	0.86%	44,312
Oct 1, 2026	97.03	97.16	96.38	96.63	96.63	-0.92%	21,959
Sep 30, 2026	98.31	98.33	97.40	97.53	97.53	-0.50%	42,236
Sep 29, 2026	97.94	98.12	97.42	98.02	98.02	-0.70%	18,277
Sep 28, 2026	98.56	98.96	98.29	98.71	98.71	-0.29%	17,915
Sep 25, 2026	98.59	99.02	98.49	99.00	99.00	0.70%	15,937
Sep 24, 2026	98.27	98.49	97.85	98.31	98.31	-0.21%	13,519
Sep 23, 2026	99.02	99.08	98.17	98.52	98.52	-1.35%	42,961
Sep 22, 2026	99.80	100.12	99.47	99.87	99.87	0.15%	32,897
Sep 21, 2026	99.70	99.83	99.50	99.73	99.72	0.75%	16,704
Sep 18, 2026	98.92	98.98	98.70	98.98	98.98	-1.00%	19,606
Sep 17, 2026	100.24	100.24	99.90	99.98	99.98	0.78%	14,465
Sep 16, 2026	99.96	100.11	98.02	99.21	99.21	-0.49%	51,903
Sep 15, 2026	99.57	99.77	99.41	99.70	99.70	-0.41%	35,516
Sep 14, 2026	99.99	100.47	99.76	100.11	100.11	0.14%	19,786
Sep 11, 2026	100.26	100.46	99.94	99.98	99.98	0.56%	25,627
Sep 10, 2026	99.68	99.99	99.19	99.42	99.42	-0.56%	24,702
Sep 9, 2026	100.54	100.76	99.85	99.98	99.98	-1.01%	31,368
Sep 8, 2026	101.57	101.68	101.00	101.00	101.00	-0.86%	12,257
Sep 4, 2026	101.52	101.92	101.32	101.88	101.88	-0.03%	18,890
Sep 3, 2026	101.80	102.11	101.52	101.91	101.91	1.04%	22,125
Sep 2, 2026	100.63	100.98	100.63	100.87	100.87	0.36%	284,133
Sep 1, 2026	101.04	101.31	100.37	100.51	100.51	-0.77%	21,977
Aug 31, 2026	101.52	101.52	100.98	101.28	101.28	-0.12%	8,955
Aug 28, 2026	102.09	102.09	101.05	101.40	101.40	-0.06%	26,585
Aug 27, 2026	101.44	101.60	101.23	101.46	101.46	-0.50%	17,444
Aug 26, 2026	102.33	102.36	101.74	101.97	101.97	-0.34%	22,016
Aug 25, 2026	102.04	102.40	101.92	102.32	102.32	0.31%	20,254
Aug 24, 2026	101.57	102.04	101.57	102.00	102.00	0.06%	16,430
Aug 21, 2026	101.79	102.14	101.79	101.94	101.94	0.79%	13,734
Aug 20, 2026	101.33	101.40	101.08	101.15	101.15	-0.25%	58,768
Aug 19, 2026	101.18	101.64	101.18	101.40	101.40	0.89%	27,284
Aug 18, 2026	100.69	100.95	100.41	100.51	100.51	-0.49%	12,685
Aug 17, 2026	101.15	101.87	100.86	101.00	101.00	-0.28%	13,884
Aug 14, 2026	101.63	101.63	101.25	101.28	101.28	-0.10%	20,868