SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
78.62
-0.96 (-1.21%)
Mar 31, 2025, 1:03 PM EDT - Market open
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 78.52 | 78.59 | 78.52 | 78.59 | - | -1.25% | 4,430 |
| Mar 28, 2025 | 79.66 | 79.72 | 79.38 | 79.58 | 79.58 | -0.40% | 273,710 |
| Mar 27, 2025 | 79.73 | 80.09 | 79.73 | 79.90 | 79.90 | 0.26% | 21,220 |
| Mar 26, 2025 | 80.07 | 80.34 | 79.58 | 79.69 | 79.69 | -1.17% | 43,427 |
| Mar 25, 2025 | 80.73 | 80.81 | 80.42 | 80.63 | 80.63 | 0.57% | 42,577 |
| Mar 24, 2025 | 80.17 | 80.52 | 79.88 | 80.17 | 80.17 | -0.34% | 27,521 |
| Mar 21, 2025 | 80.26 | 80.50 | 80.21 | 80.44 | 80.44 | -0.53% | 36,589 |
| Mar 20, 2025 | 80.44 | 80.99 | 80.44 | 80.87 | 80.87 | -0.69% | 89,846 |
| Mar 19, 2025 | 81.11 | 81.71 | 81.01 | 81.43 | 81.43 | 0.18% | 42,805 |
| Mar 18, 2025 | 81.21 | 81.46 | 80.98 | 81.28 | 81.28 | -0.09% | 22,065 |
| Mar 17, 2025 | 80.71 | 81.49 | 80.71 | 81.35 | 81.35 | 0.98% | 39,350 |
| Mar 14, 2025 | 79.89 | 80.56 | 79.89 | 80.56 | 80.56 | 1.52% | 28,766 |
| Mar 13, 2025 | 79.42 | 79.68 | 79.28 | 79.35 | 79.35 | -0.60% | 32,398 |
| Mar 12, 2025 | 79.73 | 80.00 | 79.37 | 79.83 | 79.83 | 0.49% | 23,924 |
| Mar 11, 2025 | 79.88 | 80.01 | 78.95 | 79.44 | 79.44 | -0.38% | 34,223 |
| Mar 10, 2025 | 80.22 | 80.44 | 79.40 | 79.74 | 79.74 | -2.00% | 46,702 |
| Mar 7, 2025 | 80.45 | 81.37 | 80.40 | 81.37 | 81.37 | 1.56% | 41,056 |
| Mar 6, 2025 | 80.28 | 81.01 | 80.02 | 80.12 | 80.12 | -1.18% | 89,251 |
| Mar 5, 2025 | 80.19 | 81.10 | 80.19 | 81.08 | 81.08 | 2.31% | 484,747 |
| Mar 4, 2025 | 78.79 | 80.20 | 78.35 | 79.25 | 79.25 | -0.03% | 107,608 |
| Mar 3, 2025 | 79.63 | 79.89 | 78.62 | 79.27 | 79.27 | 1.52% | 45,335 |
| Feb 28, 2025 | 77.95 | 78.27 | 77.52 | 78.08 | 78.08 | 0.06% | 45,650 |
| Feb 27, 2025 | 78.56 | 78.61 | 77.93 | 78.03 | 78.03 | -0.88% | 25,800 |
| Feb 26, 2025 | 79.03 | 79.42 | 78.56 | 78.72 | 78.72 | -0.33% | 67,900 |
| Feb 25, 2025 | 79.14 | 79.20 | 78.70 | 78.98 | 78.98 | 1.13% | 27,219 |
| Feb 24, 2025 | 78.41 | 78.54 | 78.10 | 78.10 | 78.10 | 0.04% | 25,116 |
| Feb 21, 2025 | 78.40 | 78.40 | 77.94 | 78.07 | 78.07 | -0.31% | 75,594 |
| Feb 20, 2025 | 78.11 | 78.31 | 77.97 | 78.31 | 78.31 | 0.64% | 34,555 |
| Feb 19, 2025 | 77.74 | 77.93 | 77.59 | 77.81 | 77.81 | -0.87% | 67,882 |
| Feb 18, 2025 | 78.36 | 78.58 | 78.26 | 78.50 | 78.50 | 0.74% | 46,801 |
| Feb 14, 2025 | 78.25 | 78.35 | 77.89 | 77.92 | 77.92 | -0.07% | 33,395 |
| Feb 13, 2025 | 77.37 | 77.98 | 77.37 | 77.98 | 77.98 | 1.19% | 41,448 |
| Feb 12, 2025 | 76.40 | 77.25 | 76.33 | 77.06 | 77.06 | 0.25% | 96,793 |
| Feb 11, 2025 | 76.45 | 76.93 | 76.39 | 76.87 | 76.87 | 0.47% | 46,131 |
| Feb 10, 2025 | 76.36 | 76.54 | 76.36 | 76.51 | 76.51 | 0.64% | 171,439 |
| Feb 7, 2025 | 76.72 | 76.75 | 75.94 | 76.02 | 76.02 | -0.77% | 1,277,449 |
| Feb 6, 2025 | 76.60 | 76.81 | 76.51 | 76.61 | 76.61 | 0.25% | 88,574 |
| Feb 5, 2025 | 76.14 | 76.55 | 76.08 | 76.42 | 76.42 | 1.06% | 50,982 |
| Feb 4, 2025 | 75.27 | 75.82 | 75.27 | 75.62 | 75.62 | 0.96% | 333,658 |
| Feb 3, 2025 | 74.57 | 75.36 | 74.51 | 74.90 | 74.90 | -1.10% | 24,396 |
| Jan 31, 2025 | 76.27 | 76.66 | 75.59 | 75.73 | 75.73 | -0.89% | 29,124 |
| Jan 30, 2025 | 76.46 | 76.70 | 76.22 | 76.41 | 76.41 | 1.29% | 41,747 |
| Jan 29, 2025 | 75.60 | 75.80 | 75.26 | 75.44 | 75.44 | -0.15% | 47,929 |
| Jan 28, 2025 | 75.65 | 75.83 | 75.16 | 75.55 | 75.55 | -0.28% | 35,235 |
| Jan 27, 2025 | 75.35 | 75.76 | 75.35 | 75.76 | 75.76 | 0.45% | 30,140 |
| Jan 24, 2025 | 75.29 | 75.64 | 75.29 | 75.42 | 75.42 | 0.61% | 28,102 |
| Jan 23, 2025 | 74.61 | 75.28 | 74.61 | 74.96 | 74.96 | 0.70% | 35,677 |
| Jan 22, 2025 | 74.88 | 74.96 | 74.44 | 74.44 | 74.44 | -0.50% | 21,708 |
| Jan 21, 2025 | 74.35 | 74.84 | 74.29 | 74.81 | 74.81 | 1.80% | 41,031 |
| Jan 17, 2025 | 73.63 | 73.85 | 73.43 | 73.49 | 73.49 | 0.37% | 42,256 |