Skip to main content
logo
State Street SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
99.30
-0.94 (-0.94%)
Jul 31, 2026, 12:10 PM EDT - Market open

QEFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202699.3699.3698.6599.22--1.02%2,247
Jul 30, 2026100.13100.3499.60100.24100.241.69%10,440
Jul 29, 202698.5099.3498.2998.5798.570.24%10,196
Jul 28, 202697.6398.6497.6398.3398.330.70%46,001
Jul 27, 202698.2198.2197.4997.6597.650.62%22,559
Jul 24, 202697.1997.4396.9097.0597.050.70%60,500
Jul 23, 202696.5696.6296.2596.3896.38-1.06%19,214
Jul 22, 202697.9098.0697.3997.4197.410.15%16,728
Jul 21, 202696.9897.5296.6897.2697.260.74%25,020
Jul 20, 202697.2297.2296.4696.5596.55-0.73%9,541
Jul 17, 202697.0797.2996.4697.2697.26-0.04%8,422
Jul 16, 202697.0797.3796.9197.3097.30-0.22%16,603
Jul 15, 202697.3197.6896.9997.5197.510.63%19,326
Jul 14, 202697.2397.5096.8996.9096.900.39%20,449
Jul 13, 202697.0397.0396.3596.5296.52-0.52%14,805
Jul 10, 202697.1197.2396.9097.0397.030.12%10,652
Jul 9, 202696.4397.0196.4396.9196.910.37%18,135
Jul 8, 202696.5196.6295.9796.5596.55-0.71%17,667
Jul 7, 202697.9198.1597.1097.2497.24-0.61%18,805
Jul 6, 202697.4997.8497.3097.8497.840.60%17,433
Jul 2, 202697.2797.6096.6897.2697.261.96%24,964
Jul 1, 202695.4095.7495.1995.3995.39-0.65%32,999
Jun 30, 202695.9296.1395.8396.0296.02-0.07%8,569
Jun 29, 202695.7896.1495.3896.0896.080.95%25,863
Jun 26, 202694.8495.6494.8495.1795.17-0.15%16,930
Jun 25, 202695.4295.8495.2095.3195.310.39%56,090
Jun 24, 202694.6995.0094.4494.9494.940.12%201,137
Jun 23, 202694.9895.2894.5594.8394.83-0.89%20,452
Jun 22, 202695.6796.6895.6495.6895.68-0.47%25,169
Jun 18, 202696.3396.4295.8996.1396.130.10%12,537
Jun 17, 202697.2097.3895.9096.0396.03-0.73%18,350
Jun 16, 202694.1997.2394.1996.7496.740.17%11,228
Jun 15, 202697.1197.3896.5396.5896.58-0.21%25,467
Jun 12, 202696.6797.0195.7796.7896.780.03%31,130
Jun 11, 202695.1996.7994.8596.7596.752.54%60,573
Jun 10, 202694.7795.2294.1094.3594.35-0.76%20,460
Jun 9, 202695.1995.6493.9395.0795.070.37%67,691
Jun 8, 202694.9295.1594.6494.7294.720.29%16,199
Jun 5, 202695.5996.3694.0094.4594.45-1.57%66,815
Jun 4, 202695.9196.0095.6795.9695.960.64%44,174
Jun 3, 202695.2195.6995.0395.3595.35-0.49%30,212
Jun 2, 202695.5895.9195.4295.8295.820.10%26,053
Jun 1, 202695.7096.1595.0095.7395.73-0.61%18,707
May 29, 202698.0498.5897.0597.8196.31-0.05%535,715
May 28, 202697.5498.2897.3297.8596.36-0.05%19,265
May 27, 202698.2098.2897.7297.9096.40-0.49%19,526
May 26, 202698.3798.4297.7698.3896.870.72%20,879
May 22, 202698.2098.2097.5097.6896.18-0.40%16,531
May 21, 202696.9998.0796.9998.0796.570.50%13,651
May 20, 202696.5898.0196.5897.5896.091.01%17,317