SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
77.07
-0.29 (-0.38%)
Oct 25, 2024, 4:00 PM EDT - Market closed
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 77.48 | 77.73 | 77.09 | 77.37 | 77.37 | 0.52% | 14,739 |
| Oct 23, 2024 | 77.02 | 77.29 | 76.74 | 76.96 | 76.96 | -1.07% | 19,976 |
| Oct 22, 2024 | 77.62 | 77.88 | 77.42 | 77.80 | 77.80 | -0.47% | 34,433 |
| Oct 21, 2024 | 78.69 | 78.69 | 77.98 | 78.17 | 78.17 | -1.15% | 19,660 |
| Oct 18, 2024 | 78.91 | 79.11 | 78.79 | 79.08 | 79.08 | 0.57% | 19,236 |
| Oct 17, 2024 | 78.82 | 78.87 | 78.47 | 78.64 | 78.64 | 0.06% | 16,611 |
| Oct 16, 2024 | 78.57 | 78.80 | 78.41 | 78.59 | 78.59 | 0.18% | 13,902 |
| Oct 15, 2024 | 79.22 | 79.26 | 78.28 | 78.45 | 78.45 | -1.41% | 12,416 |
| Oct 14, 2024 | 78.92 | 79.65 | 78.92 | 79.58 | 79.58 | 0.43% | 9,843 |
| Oct 11, 2024 | 79.39 | 79.40 | 79.07 | 79.24 | 79.24 | 0.38% | 17,981 |
| Oct 10, 2024 | 78.87 | 78.99 | 78.57 | 78.93 | 78.93 | -0.28% | 12,998 |
| Oct 9, 2024 | 78.65 | 79.32 | 78.65 | 79.16 | 79.16 | 0.20% | 15,847 |
| Oct 8, 2024 | 79.02 | 79.12 | 78.74 | 78.99 | 78.99 | -0.06% | 12,458 |
| Oct 7, 2024 | 79.22 | 79.41 | 78.73 | 79.05 | 79.05 | -0.46% | 20,663 |
| Oct 4, 2024 | 79.06 | 79.49 | 78.92 | 79.41 | 79.41 | 0.37% | 45,508 |
| Oct 3, 2024 | 79.06 | 79.18 | 78.85 | 79.12 | 79.12 | -0.85% | 11,247 |
| Oct 2, 2024 | 79.72 | 80.01 | 79.56 | 79.80 | 79.80 | -0.28% | 18,343 |
| Oct 1, 2024 | 80.45 | 80.45 | 79.59 | 80.02 | 80.02 | -0.57% | 15,353 |
| Sep 30, 2024 | 80.86 | 80.86 | 80.15 | 80.48 | 80.48 | -0.46% | 12,665 |
| Sep 27, 2024 | 81.08 | 81.42 | 80.69 | 80.85 | 80.85 | -0.57% | 22,596 |
| Sep 26, 2024 | 81.02 | 81.49 | 80.87 | 81.31 | 81.31 | 1.80% | 17,765 |
| Sep 25, 2024 | 80.36 | 80.36 | 79.74 | 79.87 | 79.87 | -0.27% | 34,095 |
| Sep 24, 2024 | 79.92 | 80.32 | 79.83 | 80.09 | 80.09 | 0.37% | 17,079 |
| Sep 23, 2024 | 79.59 | 79.85 | 79.47 | 79.79 | 79.79 | 0.41% | 15,613 |
| Sep 20, 2024 | 79.75 | 79.75 | 79.13 | 79.47 | 79.47 | -0.93% | 14,756 |
| Sep 19, 2024 | 80.12 | 80.35 | 79.63 | 80.21 | 80.21 | 1.55% | 22,130 |
| Sep 18, 2024 | 79.25 | 79.80 | 78.82 | 78.99 | 78.99 | -0.37% | 45,491 |
| Sep 17, 2024 | 79.61 | 79.61 | 79.06 | 79.28 | 79.28 | -0.59% | 23,607 |
| Sep 16, 2024 | 79.35 | 79.80 | 79.28 | 79.75 | 79.75 | 0.83% | 16,469 |
| Sep 13, 2024 | 79.04 | 79.40 | 78.85 | 79.09 | 79.09 | 0.35% | 25,160 |
| Sep 12, 2024 | 78.27 | 79.04 | 78.20 | 78.82 | 78.82 | 0.61% | 28,510 |
| Sep 11, 2024 | 78.16 | 78.41 | 77.51 | 78.34 | 78.34 | 0.31% | 22,986 |
| Sep 10, 2024 | 78.14 | 78.14 | 77.52 | 78.10 | 78.10 | -0.40% | 98,627 |
| Sep 9, 2024 | 78.24 | 78.70 | 78.22 | 78.42 | 78.42 | 0.88% | 13,664 |
| Sep 6, 2024 | 78.79 | 78.91 | 77.58 | 77.73 | 77.73 | -1.69% | 26,419 |
| Sep 5, 2024 | 79.23 | 79.27 | 78.76 | 79.07 | 79.07 | -0.04% | 16,824 |
| Sep 4, 2024 | 78.76 | 79.31 | 78.76 | 79.10 | 79.10 | -0.12% | 74,599 |
| Sep 3, 2024 | 79.66 | 79.74 | 79.19 | 79.19 | 79.19 | -1.25% | 17,355 |
| Aug 30, 2024 | 80.38 | 80.46 | 79.99 | 80.20 | 80.20 | -0.05% | 13,769 |
| Aug 29, 2024 | 80.24 | 80.61 | 80.08 | 80.24 | 80.24 | 0.33% | 14,142 |
| Aug 28, 2024 | 80.02 | 80.34 | 79.75 | 79.97 | 79.97 | -0.28% | 18,129 |
| Aug 27, 2024 | 80.11 | 80.30 | 79.94 | 80.20 | 80.20 | 0.47% | 15,109 |
| Aug 26, 2024 | 79.75 | 80.09 | 79.69 | 79.83 | 79.83 | -0.17% | 12,489 |
| Aug 23, 2024 | 79.27 | 80.06 | 79.21 | 79.96 | 79.96 | 1.30% | 20,702 |
| Aug 22, 2024 | 79.35 | 79.43 | 78.63 | 78.93 | 78.93 | -0.11% | 18,839 |
| Aug 21, 2024 | 78.87 | 79.37 | 78.75 | 79.02 | 79.02 | 0.87% | 16,790 |
| Aug 20, 2024 | 78.43 | 78.70 | 78.23 | 78.34 | 78.34 | -0.17% | 213,585 |
| Aug 19, 2024 | 78.09 | 78.81 | 78.09 | 78.47 | 78.47 | 1.25% | 23,450 |
| Aug 16, 2024 | 77.35 | 77.74 | 77.23 | 77.50 | 77.50 | 0.49% | 51,258 |
| Aug 15, 2024 | 76.97 | 77.49 | 76.96 | 77.12 | 77.12 | 0.77% | 15,548 |
| Aug 14, 2024 | 76.23 | 76.56 | 76.19 | 76.53 | 76.53 | 0.51% | 18,222 |
| Aug 13, 2024 | 75.44 | 76.24 | 75.33 | 76.14 | 76.14 | 1.25% | 19,789 |
| Aug 12, 2024 | 75.02 | 75.25 | 74.86 | 75.20 | 75.20 | 0.17% | 16,834 |
| Aug 9, 2024 | 74.61 | 75.10 | 74.52 | 75.08 | 75.08 | 0.07% | 17,486 |
| Aug 8, 2024 | 74.39 | 75.02 | 74.18 | 75.02 | 75.02 | 1.98% | 17,520 |
| Aug 7, 2024 | 74.67 | 74.81 | 73.56 | 73.56 | 73.56 | 0.33% | 23,974 |
| Aug 6, 2024 | 72.59 | 73.83 | 72.59 | 73.32 | 73.32 | 0.15% | 51,256 |
| Aug 5, 2024 | 72.42 | 73.70 | 71.87 | 73.21 | 73.21 | -2.08% | 56,464 |
| Aug 2, 2024 | 75.00 | 75.10 | 74.29 | 74.76 | 74.76 | -1.29% | 18,164 |
| Aug 1, 2024 | 76.38 | 76.71 | 75.18 | 75.74 | 75.74 | -2.00% | 21,884 |
| Jul 31, 2024 | 77.26 | 77.59 | 77.01 | 77.29 | 77.29 | 1.22% | 17,999 |
| Jul 30, 2024 | 76.29 | 76.36 | 76.00 | 76.36 | 76.36 | 0.53% | 15,844 |
| Jul 29, 2024 | 76.18 | 76.21 | 75.88 | 75.96 | 75.96 | -0.46% | 14,242 |
| Jul 26, 2024 | 76.06 | 76.53 | 76.05 | 76.31 | 76.31 | 1.18% | 14,836 |
| Jul 25, 2024 | 75.37 | 76.05 | 75.34 | 75.42 | 75.42 | -0.42% | 17,082 |
| Jul 24, 2024 | 76.39 | 76.57 | 75.74 | 75.74 | 75.74 | -1.10% | 23,330 |
| Jul 23, 2024 | 76.58 | 76.84 | 76.41 | 76.58 | 76.58 | -0.43% | 30,267 |
| Jul 22, 2024 | 76.88 | 77.06 | 76.63 | 76.91 | 76.91 | 0.83% | 16,624 |
| Jul 19, 2024 | 76.37 | 76.45 | 76.07 | 76.27 | 76.27 | -0.23% | 10,962 |
| Jul 18, 2024 | 77.50 | 77.64 | 76.45 | 76.45 | 76.45 | -0.99% | 40,182 |
| Jul 17, 2024 | 77.16 | 77.48 | 77.02 | 77.21 | 77.21 | -0.10% | 17,441 |
| Jul 16, 2024 | 76.85 | 77.52 | 76.70 | 77.29 | 77.29 | 0.48% | 40,175 |
| Jul 15, 2024 | 77.60 | 77.60 | 76.92 | 76.92 | 76.92 | -0.91% | 69,872 |
| Jul 12, 2024 | 77.53 | 78.11 | 77.53 | 77.63 | 77.63 | 0.87% | 23,070 |
| Jul 11, 2024 | 77.21 | 77.44 | 76.90 | 76.96 | 76.96 | 0.42% | 15,591 |
| Jul 10, 2024 | 76.33 | 76.83 | 76.33 | 76.64 | 76.64 | 1.28% | 30,733 |
| Jul 9, 2024 | 75.86 | 75.98 | 75.56 | 75.67 | 75.67 | -0.11% | 18,219 |
| Jul 8, 2024 | 76.31 | 76.42 | 75.75 | 75.75 | 75.75 | -0.46% | 92,118 |
| Jul 5, 2024 | 76.30 | 76.34 | 75.79 | 76.10 | 76.10 | 0.34% | 19,662 |
| Jul 3, 2024 | 75.56 | 76.00 | 75.56 | 75.84 | 75.84 | 1.12% | 13,720 |
| Jul 2, 2024 | 74.79 | 75.11 | 74.68 | 75.00 | 75.00 | 0.24% | 23,080 |
| Jul 1, 2024 | 75.25 | 75.56 | 74.75 | 74.82 | 74.82 | 0.11% | 73,848 |
| Jun 28, 2024 | 74.72 | 75.02 | 74.59 | 74.74 | 74.74 | 0.13% | 19,529 |
| Jun 27, 2024 | 74.86 | 75.04 | 74.55 | 74.64 | 74.64 | -0.04% | 23,705 |
| Jun 26, 2024 | 74.68 | 74.96 | 74.62 | 74.67 | 74.67 | -0.77% | 28,028 |
| Jun 25, 2024 | 75.07 | 75.49 | 75.05 | 75.25 | 75.25 | 0.13% | 24,012 |
| Jun 24, 2024 | 75.12 | 75.48 | 75.09 | 75.15 | 75.15 | 0.91% | 12,947 |
| Jun 21, 2024 | 74.46 | 74.71 | 74.34 | 74.47 | 74.47 | -0.61% | 26,412 |
| Jun 20, 2024 | 74.90 | 75.25 | 74.83 | 74.93 | 74.93 | - | 31,410 |
| Jun 18, 2024 | 74.81 | 75.17 | 74.69 | 74.93 | 74.93 | 0.36% | 32,702 |
| Jun 17, 2024 | 74.35 | 74.84 | 74.09 | 74.66 | 74.66 | 0.03% | 33,997 |
| Jun 14, 2024 | 74.45 | 74.64 | 74.19 | 74.64 | 74.64 | -0.60% | 22,784 |
| Jun 13, 2024 | 75.57 | 75.58 | 74.84 | 75.09 | 75.09 | -1.34% | 33,964 |
| Jun 12, 2024 | 76.60 | 76.64 | 75.94 | 76.11 | 76.11 | 1.14% | 64,559 |
| Jun 11, 2024 | 75.31 | 75.62 | 75.10 | 75.25 | 75.25 | -1.25% | 63,645 |
| Jun 10, 2024 | 75.76 | 76.33 | 75.67 | 76.20 | 76.20 | 0.05% | 23,506 |
| Jun 7, 2024 | 76.55 | 76.65 | 76.06 | 76.16 | 76.16 | -1.27% | 366,024 |
| Jun 6, 2024 | 76.70 | 77.14 | 76.70 | 77.14 | 77.14 | 0.61% | 35,145 |
| Jun 5, 2024 | 76.55 | 76.75 | 76.28 | 76.67 | 76.67 | 0.58% | 65,188 |
| Jun 4, 2024 | 76.20 | 76.36 | 75.93 | 76.23 | 76.23 | -0.18% | 102,470 |