SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
72.64
+0.13 (0.18%)
Jan 2, 2025, 9:35 AM EST - Market open
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 72.84 | 72.98 | 72.44 | 72.51 | 72.51 | -0.12% | 71,590 |
| Dec 30, 2024 | 72.86 | 73.00 | 72.43 | 72.60 | 72.60 | -0.63% | 89,705 |
| Dec 27, 2024 | 73.03 | 73.22 | 72.82 | 73.06 | 73.06 | -0.19% | 36,210 |
| Dec 26, 2024 | 72.96 | 73.33 | 72.96 | 73.20 | 73.20 | 0.43% | 55,385 |
| Dec 24, 2024 | 72.85 | 72.90 | 72.49 | 72.89 | 72.89 | 0.26% | 69,898 |
| Dec 23, 2024 | 72.39 | 72.73 | 72.06 | 72.70 | 72.70 | 0.53% | 109,058 |
| Dec 20, 2024 | 71.68 | 72.81 | 71.42 | 72.32 | 72.32 | -0.17% | 42,324 |
| Dec 19, 2024 | 72.87 | 72.87 | 72.30 | 72.44 | 72.44 | -0.29% | 33,843 |
| Dec 18, 2024 | 74.03 | 74.43 | 72.56 | 72.65 | 72.65 | -3.61% | 33,113 |
| Dec 17, 2024 | 75.00 | 75.52 | 75.00 | 75.37 | 74.41 | 0.08% | 29,777 |
| Dec 16, 2024 | 75.29 | 75.65 | 75.29 | 75.31 | 74.35 | -0.38% | 38,621 |
| Dec 13, 2024 | 75.93 | 75.93 | 75.51 | 75.60 | 74.64 | -0.26% | 17,607 |
| Dec 12, 2024 | 76.08 | 76.43 | 75.71 | 75.80 | 74.84 | -0.98% | 50,022 |
| Dec 11, 2024 | 76.55 | 76.72 | 76.26 | 76.55 | 75.58 | 0.22% | 41,404 |
| Dec 10, 2024 | 76.66 | 76.66 | 76.19 | 76.38 | 75.41 | -0.77% | 28,378 |
| Dec 9, 2024 | 77.30 | 77.52 | 76.84 | 76.97 | 75.99 | 0.06% | 14,317 |
| Dec 6, 2024 | 77.22 | 77.23 | 76.72 | 76.93 | 75.95 | -0.32% | 18,007 |
| Dec 5, 2024 | 76.99 | 77.22 | 76.82 | 77.17 | 76.19 | 0.84% | 165,948 |
| Dec 4, 2024 | 76.42 | 76.82 | 76.39 | 76.53 | 75.56 | -0.33% | 17,578 |
| Dec 3, 2024 | 76.64 | 76.97 | 76.48 | 76.78 | 75.80 | 0.68% | 114,781 |
| Dec 2, 2024 | 76.12 | 76.43 | 75.73 | 76.26 | 75.29 | 0.16% | 20,394 |
| Nov 29, 2024 | 75.36 | 76.14 | 75.26 | 76.14 | 75.17 | 1.22% | 10,502 |
| Nov 27, 2024 | 75.04 | 75.31 | 74.93 | 75.22 | 74.26 | 0.56% | 37,379 |
| Nov 26, 2024 | 74.96 | 74.96 | 74.48 | 74.80 | 73.85 | -0.25% | 29,087 |
| Nov 25, 2024 | 75.19 | 75.40 | 74.82 | 74.99 | 74.03 | 0.28% | 25,676 |
| Nov 22, 2024 | 74.36 | 74.97 | 74.36 | 74.78 | 73.83 | 0.39% | 101,724 |
| Nov 21, 2024 | 74.35 | 74.59 | 74.15 | 74.49 | 73.54 | 0.28% | 21,114 |
| Nov 20, 2024 | 74.28 | 74.48 | 73.92 | 74.28 | 73.34 | -0.66% | 32,537 |
| Nov 19, 2024 | 74.16 | 74.82 | 74.12 | 74.77 | 73.82 | 0.07% | 40,622 |
| Nov 18, 2024 | 74.35 | 74.94 | 74.20 | 74.72 | 73.77 | 0.50% | 28,088 |
| Nov 15, 2024 | 74.48 | 74.51 | 74.11 | 74.35 | 73.40 | -0.56% | 37,617 |
| Nov 14, 2024 | 75.02 | 75.34 | 74.43 | 74.76 | 73.81 | 0.31% | 37,858 |
| Nov 13, 2024 | 74.75 | 74.75 | 74.10 | 74.53 | 73.58 | -0.56% | 21,627 |
| Nov 12, 2024 | 75.55 | 75.55 | 74.55 | 74.95 | 74.00 | -1.81% | 41,855 |
| Nov 11, 2024 | 76.43 | 76.56 | 76.24 | 76.33 | 75.36 | 0.12% | 20,908 |
| Nov 8, 2024 | 76.46 | 76.69 | 75.93 | 76.24 | 75.27 | -1.25% | 24,641 |
| Nov 7, 2024 | 77.02 | 77.34 | 76.88 | 77.21 | 76.22 | 1.39% | 27,707 |
| Nov 6, 2024 | 76.19 | 76.34 | 75.77 | 76.15 | 75.18 | -1.57% | 96,969 |
| Nov 5, 2024 | 77.02 | 77.60 | 77.02 | 77.36 | 76.38 | 0.98% | 28,649 |
| Nov 4, 2024 | 77.09 | 77.38 | 76.58 | 76.61 | 75.64 | -0.10% | 32,346 |
| Nov 1, 2024 | 76.92 | 77.09 | 76.51 | 76.69 | 75.71 | 0.37% | 33,636 |
| Oct 31, 2024 | 76.29 | 76.40 | 75.77 | 76.40 | 75.43 | -0.62% | 19,759 |
| Oct 30, 2024 | 76.84 | 77.24 | 76.75 | 76.88 | 75.90 | -0.61% | 32,514 |
| Oct 29, 2024 | 77.50 | 77.68 | 77.23 | 77.35 | 76.36 | -0.58% | 18,370 |
| Oct 28, 2024 | 77.44 | 77.99 | 77.38 | 77.80 | 76.81 | 0.94% | 12,739 |
| Oct 25, 2024 | 77.54 | 77.62 | 76.95 | 77.07 | 76.09 | -0.38% | 13,835 |
| Oct 24, 2024 | 77.48 | 77.73 | 77.09 | 77.37 | 76.38 | 0.52% | 14,739 |
| Oct 23, 2024 | 77.02 | 77.29 | 76.74 | 76.96 | 75.99 | -1.07% | 19,976 |
| Oct 22, 2024 | 77.62 | 77.88 | 77.42 | 77.80 | 76.81 | -0.47% | 34,433 |
| Oct 21, 2024 | 78.69 | 78.69 | 77.98 | 78.17 | 77.18 | -1.15% | 19,660 |
| Oct 18, 2024 | 78.91 | 79.11 | 78.79 | 79.08 | 78.08 | 0.57% | 19,236 |
| Oct 17, 2024 | 78.82 | 78.87 | 78.47 | 78.64 | 77.64 | 0.06% | 16,611 |
| Oct 16, 2024 | 78.57 | 78.80 | 78.41 | 78.59 | 77.59 | 0.18% | 13,902 |
| Oct 15, 2024 | 79.22 | 79.26 | 78.28 | 78.45 | 77.46 | -1.41% | 12,416 |
| Oct 14, 2024 | 78.92 | 79.65 | 78.92 | 79.58 | 78.57 | 0.43% | 9,843 |
| Oct 11, 2024 | 79.39 | 79.40 | 79.07 | 79.24 | 78.23 | 0.38% | 17,981 |
| Oct 10, 2024 | 78.87 | 78.99 | 78.57 | 78.93 | 77.93 | -0.28% | 12,998 |
| Oct 9, 2024 | 78.65 | 79.32 | 78.65 | 79.16 | 78.15 | 0.20% | 15,847 |
| Oct 8, 2024 | 79.02 | 79.12 | 78.74 | 78.99 | 77.99 | -0.06% | 12,458 |
| Oct 7, 2024 | 79.22 | 79.41 | 78.73 | 79.05 | 78.04 | -0.46% | 20,663 |
| Oct 4, 2024 | 79.06 | 79.49 | 78.92 | 79.41 | 78.40 | 0.37% | 45,508 |
| Oct 3, 2024 | 79.06 | 79.18 | 78.85 | 79.12 | 78.11 | -0.85% | 11,247 |
| Oct 2, 2024 | 79.72 | 80.01 | 79.56 | 79.80 | 78.78 | -0.28% | 18,343 |
| Oct 1, 2024 | 80.45 | 80.45 | 79.59 | 80.02 | 79.00 | -0.57% | 15,353 |
| Sep 30, 2024 | 80.86 | 80.86 | 80.15 | 80.48 | 79.46 | -0.46% | 12,665 |
| Sep 27, 2024 | 81.08 | 81.42 | 80.69 | 80.85 | 79.82 | -0.57% | 22,596 |
| Sep 26, 2024 | 81.02 | 81.49 | 80.87 | 81.31 | 80.28 | 1.80% | 17,765 |
| Sep 25, 2024 | 80.36 | 80.36 | 79.74 | 79.87 | 78.86 | -0.27% | 34,095 |
| Sep 24, 2024 | 79.92 | 80.32 | 79.83 | 80.09 | 79.07 | 0.37% | 17,079 |
| Sep 23, 2024 | 79.59 | 79.85 | 79.47 | 79.79 | 78.78 | 0.41% | 15,613 |
| Sep 20, 2024 | 79.75 | 79.75 | 79.13 | 79.47 | 78.46 | -0.93% | 14,756 |
| Sep 19, 2024 | 80.12 | 80.35 | 79.63 | 80.21 | 79.19 | 1.55% | 22,130 |
| Sep 18, 2024 | 79.25 | 79.80 | 78.82 | 78.99 | 77.99 | -0.37% | 45,491 |
| Sep 17, 2024 | 79.61 | 79.61 | 79.06 | 79.28 | 78.27 | -0.59% | 23,607 |
| Sep 16, 2024 | 79.35 | 79.80 | 79.28 | 79.75 | 78.74 | 0.83% | 16,469 |
| Sep 13, 2024 | 79.04 | 79.40 | 78.85 | 79.09 | 78.09 | 0.35% | 25,160 |
| Sep 12, 2024 | 78.27 | 79.04 | 78.20 | 78.82 | 77.82 | 0.61% | 28,510 |
| Sep 11, 2024 | 78.16 | 78.41 | 77.51 | 78.34 | 77.35 | 0.31% | 22,986 |
| Sep 10, 2024 | 78.14 | 78.14 | 77.52 | 78.10 | 77.11 | -0.40% | 98,627 |
| Sep 9, 2024 | 78.24 | 78.70 | 78.22 | 78.42 | 77.42 | 0.88% | 13,664 |
| Sep 6, 2024 | 78.79 | 78.91 | 77.58 | 77.73 | 76.74 | -1.69% | 26,419 |
| Sep 5, 2024 | 79.23 | 79.27 | 78.76 | 79.07 | 78.06 | -0.04% | 16,824 |
| Sep 4, 2024 | 78.76 | 79.31 | 78.76 | 79.10 | 78.09 | -0.12% | 74,599 |
| Sep 3, 2024 | 79.66 | 79.74 | 79.19 | 79.19 | 78.19 | -1.25% | 17,355 |
| Aug 30, 2024 | 80.38 | 80.46 | 79.99 | 80.20 | 79.18 | -0.05% | 13,769 |
| Aug 29, 2024 | 80.24 | 80.61 | 80.08 | 80.24 | 79.22 | 0.33% | 14,142 |
| Aug 28, 2024 | 80.02 | 80.34 | 79.75 | 79.97 | 78.96 | -0.28% | 18,129 |
| Aug 27, 2024 | 80.11 | 80.30 | 79.94 | 80.20 | 79.18 | 0.47% | 15,109 |
| Aug 26, 2024 | 79.75 | 80.09 | 79.69 | 79.83 | 78.81 | -0.17% | 12,489 |
| Aug 23, 2024 | 79.27 | 80.06 | 79.21 | 79.96 | 78.94 | 1.30% | 20,702 |
| Aug 22, 2024 | 79.35 | 79.43 | 78.63 | 78.93 | 77.93 | -0.11% | 18,839 |
| Aug 21, 2024 | 78.87 | 79.37 | 78.75 | 79.02 | 78.02 | 0.87% | 16,790 |
| Aug 20, 2024 | 78.43 | 78.70 | 78.23 | 78.34 | 77.34 | -0.17% | 213,585 |
| Aug 19, 2024 | 78.09 | 78.81 | 78.09 | 78.47 | 77.47 | 1.25% | 23,450 |
| Aug 16, 2024 | 77.35 | 77.74 | 77.23 | 77.50 | 76.52 | 0.49% | 51,258 |
| Aug 15, 2024 | 76.97 | 77.49 | 76.96 | 77.12 | 76.14 | 0.77% | 15,548 |
| Aug 14, 2024 | 76.23 | 76.56 | 76.19 | 76.53 | 75.56 | 0.51% | 18,222 |
| Aug 13, 2024 | 75.44 | 76.24 | 75.33 | 76.14 | 75.17 | 1.25% | 19,789 |
| Aug 12, 2024 | 75.02 | 75.25 | 74.86 | 75.20 | 74.24 | 0.17% | 16,834 |
| Aug 9, 2024 | 74.61 | 75.10 | 74.52 | 75.08 | 74.12 | 0.07% | 17,486 |