SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
84.15
0.00 (0.00%)
At close: Aug 5, 2025, 4:00 PM
84.15
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 84.10 | 84.32 | 83.87 | 84.27 | - | 0.14% | 20,005 |
| 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 |
| Jul 2, 2025 | 85.19 | 85.69 | 85.04 | 85.69 | 85.69 | 0.35% | 34,067 |
| Jul 1, 2025 | 85.14 | 85.48 | 84.85 | 85.39 | 85.39 | 0.06% | 56,311 |
| Jun 30, 2025 | 84.93 | 85.37 | 84.77 | 85.34 | 85.34 | 0.44% | 103,728 |
| Jun 27, 2025 | 85.03 | 85.33 | 84.68 | 84.97 | 84.97 | 0.60% | 17,379 |
| Jun 26, 2025 | 84.22 | 84.67 | 84.04 | 84.46 | 84.46 | 1.27% | 15,580 |
| Jun 25, 2025 | 83.77 | 83.87 | 83.29 | 83.40 | 83.40 | -0.70% | 18,188 |
| Jun 24, 2025 | 83.81 | 84.39 | 83.81 | 83.99 | 83.99 | 0.61% | 17,935 |
| Jun 23, 2025 | 82.34 | 83.48 | 82.33 | 83.48 | 83.48 | 0.59% | 38,483 |
| Jun 20, 2025 | 84.28 | 84.35 | 82.77 | 82.99 | 82.99 | -0.81% | 58,405 |
| Jun 18, 2025 | 83.67 | 84.03 | 83.39 | 83.67 | 83.67 | 0.49% | 126,897 |
| Jun 17, 2025 | 84.21 | 84.21 | 83.26 | 83.26 | 83.26 | -1.13% | 17,022 |
| Jun 16, 2025 | 84.80 | 85.28 | 84.21 | 84.21 | 84.21 | -0.01% | 33,729 |
| Jun 13, 2025 | 84.36 | 84.72 | 84.06 | 84.22 | 84.22 | -1.15% | 34,151 |
| Jun 12, 2025 | 85.09 | 85.46 | 85.05 | 85.20 | 85.20 | 0.85% | 37,349 |
| Jun 11, 2025 | 84.89 | 85.00 | 84.41 | 84.48 | 84.48 | -0.14% | 60,410 |
| Jun 10, 2025 | 84.54 | 84.83 | 84.40 | 84.60 | 84.60 | 0.25% | 53,376 |
| Jun 9, 2025 | 84.81 | 84.81 | 84.20 | 84.39 | 84.39 | 0.02% | 22,117 |
| Jun 6, 2025 | 84.46 | 84.90 | 83.95 | 84.37 | 84.37 | 0.40% | 65,735 |
| Jun 5, 2025 | 84.46 | 84.51 | 83.80 | 84.03 | 84.03 | -0.11% | 49,531 |
| Jun 4, 2025 | 83.93 | 84.38 | 83.75 | 84.12 | 84.12 | 0.46% | 17,801 |
| Jun 3, 2025 | 83.75 | 83.93 | 83.39 | 83.74 | 83.74 | -0.93% | 31,097 |
| Jun 2, 2025 | 83.89 | 84.62 | 83.73 | 84.52 | 84.52 | -0.84% | 19,119 |
| May 30, 2025 | 85.11 | 85.37 | 84.76 | 85.24 | 83.66 | 0.20% | 19,101 |
| May 29, 2025 | 84.94 | 85.22 | 84.47 | 85.07 | 83.50 | 0.55% | 16,997 |
| May 28, 2025 | 84.78 | 85.13 | 84.55 | 84.61 | 83.04 | -1.08% | 21,771 |
| May 27, 2025 | 85.67 | 85.88 | 85.24 | 85.53 | 83.95 | 0.97% | 21,722 |
| May 23, 2025 | 84.26 | 84.83 | 84.05 | 84.71 | 83.14 | 0.15% | 25,739 |