SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
88.85
+0.24 (0.27%)
Oct 8, 2025, 10:22 AM EDT - Market open
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 88.83 | 88.83 | 88.83 | 88.75 | - | 0.16% | 151 |
| 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 |
| 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 |