SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
88.11
+0.68 (0.78%)
Nov 5, 2025, 12:41 PM EST - Market open
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 87.41 | 87.81 | 87.26 | 87.43 | 87.43 | -0.78% | 32,466 |
| Nov 3, 2025 | 88.13 | 88.24 | 87.89 | 88.12 | 88.12 | -0.14% | 20,332 |
| Oct 31, 2025 | 88.48 | 88.48 | 87.91 | 88.24 | 88.24 | -0.41% | 29,136 |
| Oct 30, 2025 | 88.34 | 88.76 | 88.34 | 88.60 | 88.60 | -0.23% | 11,465 |
| Oct 29, 2025 | 89.28 | 89.36 | 88.47 | 88.80 | 88.80 | -0.68% | 29,170 |
| Oct 28, 2025 | 89.43 | 89.59 | 89.29 | 89.41 | 89.41 | -0.25% | 100,157 |
| Oct 27, 2025 | 89.40 | 89.63 | 89.39 | 89.63 | 89.63 | 0.54% | 9,145 |
| Oct 24, 2025 | 89.45 | 89.45 | 88.68 | 89.15 | 89.15 | 0.13% | 18,301 |
| Oct 23, 2025 | 88.91 | 89.20 | 88.85 | 89.04 | 89.04 | 0.30% | 21,574 |
| Oct 22, 2025 | 88.66 | 88.89 | 88.43 | 88.77 | 88.77 | 0.07% | 13,841 |
| Oct 21, 2025 | 89.18 | 89.18 | 88.71 | 88.71 | 88.71 | -0.64% | 17,169 |
| Oct 20, 2025 | 88.94 | 89.34 | 88.94 | 89.28 | 89.28 | 0.55% | 12,974 |
| Oct 17, 2025 | 88.21 | 88.79 | 88.21 | 88.79 | 88.79 | 0.51% | 19,394 |
| Oct 16, 2025 | 88.61 | 88.74 | 88.25 | 88.34 | 88.34 | 0.20% | 27,593 |
| Oct 15, 2025 | 87.94 | 88.24 | 87.81 | 88.16 | 88.16 | 0.41% | 13,042 |
| Oct 14, 2025 | 87.00 | 87.96 | 86.84 | 87.80 | 87.80 | 0.65% | 46,743 |
| Oct 13, 2025 | 86.92 | 87.30 | 86.88 | 87.23 | 87.23 | 0.66% | 12,774 |
| Oct 10, 2025 | 87.84 | 87.85 | 86.53 | 86.66 | 86.66 | -1.56% | 97,974 |
| Oct 9, 2025 | 88.95 | 88.95 | 87.74 | 88.03 | 88.03 | -0.83% | 26,681 |
| Oct 8, 2025 | 88.83 | 88.85 | 88.47 | 88.77 | 88.77 | 0.18% | 24,222 |
| Oct 7, 2025 | 89.03 | 89.11 | 88.58 | 88.61 | 88.61 | -0.91% | 46,196 |
| Oct 6, 2025 | 89.29 | 89.57 | 89.29 | 89.42 | 89.42 | 0.20% | 21,335 |
| Oct 3, 2025 | 89.02 | 89.45 | 89.02 | 89.24 | 89.24 | 0.76% | 30,506 |
| Oct 2, 2025 | 88.90 | 88.92 | 88.30 | 88.57 | 88.57 | -0.06% | 19,234 |
| Oct 1, 2025 | 88.26 | 88.79 | 88.26 | 88.62 | 88.62 | 0.81% | 93,665 |
| Sep 30, 2025 | 87.29 | 87.96 | 87.24 | 87.91 | 87.91 | 0.57% | 33,347 |
| Sep 29, 2025 | 87.32 | 87.48 | 87.16 | 87.41 | 87.41 | 0.29% | 15,436 |
| Sep 26, 2025 | 87.00 | 87.16 | 86.66 | 87.16 | 87.16 | 0.68% | 29,140 |
| Sep 25, 2025 | 86.60 | 86.60 | 86.24 | 86.57 | 86.57 | -0.67% | 68,722 |
| Sep 24, 2025 | 87.13 | 87.34 | 86.98 | 87.15 | 87.15 | -0.51% | 14,814 |
| Sep 23, 2025 | 87.86 | 87.91 | 87.55 | 87.60 | 87.60 | -0.18% | 16,634 |
| Sep 22, 2025 | 87.44 | 87.84 | 87.22 | 87.76 | 87.76 | 0.23% | 26,031 |
| Sep 19, 2025 | 87.81 | 87.86 | 87.32 | 87.56 | 87.56 | -0.47% | 44,326 |
| Sep 18, 2025 | 87.84 | 88.12 | 87.60 | 87.97 | 87.97 | 0.11% | 23,721 |
| Sep 17, 2025 | 88.10 | 88.81 | 87.55 | 87.87 | 87.87 | -0.31% | 16,996 |
| Sep 16, 2025 | 88.29 | 88.33 | 87.99 | 88.14 | 88.14 | -0.11% | 25,665 |
| Sep 15, 2025 | 88.23 | 88.38 | 88.11 | 88.24 | 88.24 | 0.37% | 23,227 |
| 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 |