SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
87.91
-0.43 (-0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.96 | 88.03 | 87.62 | 87.91 | 87.91 | -0.48% | 17,915 |
| Sep 11, 2025 | 87.69 | 88.34 | 87.69 | 88.34 | 88.34 | 1.04% | 41,965 |
| Sep 10, 2025 | 87.57 | 87.80 | 87.35 | 87.43 | 87.43 | -0.13% | 22,005 |
| Sep 9, 2025 | 87.45 | 87.71 | 87.27 | 87.54 | 87.54 | -0.27% | 42,870 |
| Sep 8, 2025 | 87.69 | 87.85 | 87.24 | 87.78 | 87.78 | 0.86% | 62,485 |
| Sep 5, 2025 | 87.40 | 87.50 | 86.83 | 87.03 | 87.03 | 0.42% | 108,766 |
| Sep 4, 2025 | 86.33 | 86.71 | 86.33 | 86.67 | 86.67 | 0.65% | 42,281 |
| Sep 3, 2025 | 85.87 | 86.13 | 85.82 | 86.11 | 86.11 | 0.24% | 36,199 |
| Sep 2, 2025 | 85.58 | 86.09 | 85.50 | 85.90 | 85.90 | -0.62% | 25,934 |
| Aug 29, 2025 | 86.44 | 86.68 | 86.35 | 86.44 | 86.44 | -0.52% | 50,176 |
| Aug 28, 2025 | 86.82 | 87.17 | 86.71 | 86.89 | 86.89 | 0.68% | 231,457 |
| Aug 27, 2025 | 86.28 | 86.88 | 86.28 | 86.30 | 86.30 | -0.83% | 358,640 |
| Aug 26, 2025 | 86.84 | 87.02 | 86.67 | 87.02 | 87.02 | 0.10% | 222,983 |
| Aug 25, 2025 | 87.81 | 87.96 | 86.93 | 86.93 | 86.93 | -1.33% | 25,946 |
| Aug 22, 2025 | 87.21 | 88.37 | 87.21 | 88.10 | 88.10 | 1.08% | 25,435 |
| Aug 21, 2025 | 87.31 | 87.31 | 86.95 | 87.16 | 87.16 | -0.56% | 13,310 |
| Aug 20, 2025 | 87.37 | 87.65 | 87.29 | 87.65 | 87.65 | 0.72% | 17,189 |
| Aug 19, 2025 | 87.15 | 87.35 | 86.83 | 87.02 | 87.02 | 0.23% | 12,273 |
| Aug 18, 2025 | 86.87 | 87.07 | 86.69 | 86.82 | 86.82 | -0.09% | 11,087 |
| Aug 15, 2025 | 86.97 | 87.00 | 86.80 | 86.90 | 86.90 | 0.40% | 11,738 |
| Aug 14, 2025 | 86.26 | 86.58 | 86.16 | 86.55 | 86.55 | -0.02% | 9,430 |
| Aug 13, 2025 | 86.30 | 86.67 | 86.30 | 86.57 | 86.57 | 0.71% | 19,632 |
| Aug 12, 2025 | 85.15 | 86.08 | 85.15 | 85.96 | 85.96 | 1.01% | 12,438 |
| Aug 11, 2025 | 85.27 | 85.32 | 84.97 | 85.10 | 85.10 | -0.25% | 17,362 |
| Aug 8, 2025 | 85.10 | 85.54 | 85.10 | 85.31 | 85.31 | 0.39% | 18,607 |
| Aug 7, 2025 | 85.13 | 85.38 | 84.65 | 84.98 | 84.98 | 0.58% | 253,981 |
| Aug 6, 2025 | 84.31 | 84.69 | 84.25 | 84.49 | 84.49 | 0.40% | 17,041 |
| Aug 5, 2025 | 84.10 | 84.32 | 83.87 | 84.15 | 84.15 | - | 29,278 |
| Aug 4, 2025 | 83.97 | 84.15 | 83.43 | 84.15 | 84.15 | 1.09% | 18,925 |
| Aug 1, 2025 | 82.79 | 83.24 | 82.58 | 83.24 | 83.24 | 0.39% | 26,062 |
| Jul 31, 2025 | 83.43 | 83.58 | 82.84 | 82.92 | 82.92 | -1.11% | 18,564 |
| Jul 30, 2025 | 84.36 | 84.36 | 83.53 | 83.85 | 83.85 | -0.95% | 22,388 |
| Jul 29, 2025 | 84.68 | 84.78 | 84.40 | 84.65 | 84.65 | -0.29% | 22,984 |
| Jul 28, 2025 | 85.43 | 85.43 | 84.57 | 84.90 | 84.90 | -1.50% | 44,901 |
| Jul 25, 2025 | 85.64 | 86.29 | 85.59 | 86.19 | 86.19 | -0.15% | 24,621 |
| Jul 24, 2025 | 86.61 | 86.73 | 86.32 | 86.32 | 86.32 | -0.74% | 15,558 |
| Jul 23, 2025 | 86.20 | 87.01 | 85.94 | 86.96 | 86.96 | 2.28% | 47,358 |
| Jul 22, 2025 | 84.59 | 85.17 | 84.55 | 85.02 | 85.02 | 0.48% | 25,462 |
| Jul 21, 2025 | 84.55 | 84.91 | 84.42 | 84.61 | 84.61 | 0.51% | 18,139 |
| Jul 18, 2025 | 84.84 | 84.84 | 83.95 | 84.18 | 84.18 | -0.33% | 31,342 |
| Jul 17, 2025 | 84.08 | 84.79 | 84.05 | 84.46 | 84.46 | 0.36% | 35,090 |
| Jul 16, 2025 | 83.93 | 84.61 | 83.63 | 84.16 | 84.16 | 0.24% | 122,193 |
| Jul 15, 2025 | 84.81 | 84.88 | 83.90 | 83.96 | 83.96 | -0.91% | 30,720 |
| Jul 14, 2025 | 84.74 | 85.04 | 84.72 | 84.73 | 84.73 | -0.34% | 12,823 |
| Jul 11, 2025 | 85.08 | 85.08 | 84.76 | 85.02 | 85.02 | -0.77% | 12,437 |
| Jul 10, 2025 | 85.42 | 85.84 | 85.37 | 85.68 | 85.68 | 0.33% | 25,843 |
| Jul 9, 2025 | 85.28 | 85.75 | 85.09 | 85.40 | 85.40 | 0.23% | 30,305 |
| Jul 8, 2025 | 84.54 | 85.24 | 84.51 | 85.20 | 85.20 | 0.60% | 55,174 |
| Jul 7, 2025 | 84.87 | 85.13 | 84.32 | 84.69 | 84.69 | -0.73% | 232,704 |
| Jul 3, 2025 | 85.33 | 85.64 | 85.31 | 85.31 | 85.31 | -0.44% | 28,004 |