State Street SPDR MSCI EAFE StrategicFactors ETF (QEFA)

QEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	97.30	97.69	97.28	97.69	97.69	0.59%	33,451
Oct 8, 2026	96.84	97.11	96.45	97.11	97.11	0.12%	18,373
Oct 7, 2026	96.78	97.13	96.51	96.99	96.99	-0.61%	287,791
Oct 6, 2026	97.75	98.02	97.51	97.59	97.59	0.12%	41,264
Oct 5, 2026	97.07	97.56	96.67	97.47	97.47	0.01%	22,560
Oct 2, 2026	97.20	97.56	96.81	97.46	97.46	0.86%	44,312
Oct 1, 2026	97.03	97.16	96.38	96.63	96.63	-0.92%	21,959
Sep 30, 2026	98.31	98.33	97.40	97.53	97.53	-0.50%	42,236
Sep 29, 2026	97.94	98.12	97.42	98.02	98.02	-0.70%	18,277
Sep 28, 2026	98.56	98.96	98.29	98.71	98.71	-0.29%	17,915
Sep 25, 2026	98.59	99.02	98.49	99.00	99.00	0.70%	15,937
Sep 24, 2026	98.27	98.49	97.85	98.31	98.31	-0.21%	13,519
Sep 23, 2026	99.02	99.08	98.17	98.52	98.52	-1.35%	42,961
Sep 22, 2026	99.80	100.12	99.47	99.87	99.87	0.15%	32,897
Sep 21, 2026	99.70	99.83	99.50	99.73	99.72	0.75%	16,704
Sep 18, 2026	98.92	98.98	98.70	98.98	98.98	-1.00%	19,606
Sep 17, 2026	100.24	100.24	99.90	99.98	99.98	0.78%	14,465
Sep 16, 2026	99.96	100.11	98.02	99.21	99.21	-0.49%	51,903
Sep 15, 2026	99.57	99.77	99.41	99.70	99.70	-0.41%	35,516
Sep 14, 2026	99.99	100.47	99.76	100.11	100.11	0.14%	19,786
Sep 11, 2026	100.26	100.46	99.94	99.98	99.98	0.56%	25,627
Sep 10, 2026	99.68	99.99	99.19	99.42	99.42	-0.56%	24,702
Sep 9, 2026	100.54	100.76	99.85	99.98	99.98	-1.01%	31,368
Sep 8, 2026	101.57	101.68	101.00	101.00	101.00	-0.86%	12,257
Sep 4, 2026	101.52	101.92	101.32	101.88	101.88	-0.03%	18,890
Sep 3, 2026	101.80	102.11	101.52	101.91	101.91	1.04%	22,125
Sep 2, 2026	100.63	100.98	100.63	100.87	100.87	0.36%	284,133
Sep 1, 2026	101.04	101.31	100.37	100.51	100.51	-0.77%	21,977
Aug 31, 2026	101.52	101.52	100.98	101.28	101.28	-0.12%	8,955
Aug 28, 2026	102.09	102.09	101.05	101.40	101.40	-0.06%	26,585
Aug 27, 2026	101.44	101.60	101.23	101.46	101.46	-0.50%	17,444
Aug 26, 2026	102.33	102.36	101.74	101.97	101.97	-0.34%	22,016
Aug 25, 2026	102.04	102.40	101.92	102.32	102.32	0.31%	20,254
Aug 24, 2026	101.57	102.04	101.57	102.00	102.00	0.06%	16,430
Aug 21, 2026	101.79	102.14	101.79	101.94	101.94	0.79%	13,734
Aug 20, 2026	101.33	101.40	101.08	101.15	101.15	-0.25%	58,768
Aug 19, 2026	101.18	101.64	101.18	101.40	101.40	0.89%	27,284
Aug 18, 2026	100.69	100.95	100.41	100.51	100.51	-0.49%	12,685
Aug 17, 2026	101.15	101.87	100.86	101.00	101.00	-0.28%	13,884
Aug 14, 2026	101.63	101.63	101.25	101.28	101.28	-0.10%	20,868
Aug 13, 2026	101.44	101.44	101.13	101.38	101.38	0.25%	23,460
Aug 12, 2026	101.43	101.43	100.99	101.13	101.13	-0.12%	20,020
Aug 11, 2026	101.67	101.67	101.09	101.26	101.26	-0.14%	11,803
Aug 10, 2026	101.41	101.52	101.19	101.40	101.40	-0.20%	14,517
Aug 7, 2026	101.93	101.93	101.44	101.60	101.60	1.02%	14,468
Aug 6, 2026	100.86	100.93	100.49	100.58	100.58	0.19%	23,788
Aug 5, 2026	100.60	100.81	100.27	100.39	100.39	0.09%	9,920
Aug 4, 2026	100.00	100.38	99.97	100.30	100.30	0.77%	19,496
Aug 3, 2026	99.62	99.64	99.35	99.53	99.53	0.17%	16,406
Jul 31, 2026	99.36	99.55	98.65	99.36	99.36	-0.88%	14,284

Data Source: S&P Global Market Intelligence Last updated: Oct 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.