Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

77.14 +0.47 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.37 47.00 46.37 47.00 436 -0.35(-0.75%)
Apr 29, 2015 47.30 47.36 47.30 47.36 4,033 -0.09(-0.20%)
Apr 28, 2015 47.44 47.45 47.44 47.45 793 -0.03(-0.07%)
Apr 24, 2015 47.26 47.48 47.48 47.48 1,933 +0.23(+0.48%)
Apr 23, 2015 47.03 47.26 47.03 47.26 1,162 -0.04(-0.08%)
Apr 22, 2015 47.35 47.35 47.29 47.29 1,033 +0.15(+0.31%)
Apr 21, 2015 47.15 47.15 47.15 47.15 440 -0.11(-0.23%)
Apr 15, 2015 47.20 47.26 47.20 47.26 65 +0.33(+0.71%)
Apr 08, 2015 46.92 46.92 46.92 46.92 105 +0.17(+0.37%)
Apr 07, 2015 47.01 47.02 46.75 46.75 1,747 +0.57(+1.24%)
Apr 02, 2015 46.04 46.56 46.04 46.18 27 +0.78(+1.73%)
Apr 01, 2015 45.29 45.86 45.28 45.39 1,489 -0.45(-0.98%)
Mar 31, 2015 45.84 45.84 45.84 45.84 149 -0.03(-0.07%)
Mar 30, 2015 45.77 45.87 45.77 45.87 1,596 -0.37(-0.81%)
Mar 27, 2015 45.67 46.25 45.67 46.25 389 -0.74(-1.57%)
Mar 26, 2015 45.30 46.98 45.30 46.98 27,961 +1.34(+2.94%)
Mar 23, 2015 45.64 45.64 45.64 45.64 257 +0.19(+0.41%)
Mar 20, 2015 45.57 45.57 45.45 45.45 488 +0.68(+1.53%)
Mar 19, 2015 44.77 44.77 44.77 44.77 207 +1.09(+2.50%)
Mar 13, 2015 43.68 43.68 43.68 43.68 1,159 -0.48(-1.09%)
Mar 12, 2015 44.16 44.16 44.16 44.16 145 -0.86(-1.91%)
Mar 04, 2015 45.02 45.02 45.02 45.02 50 -0.31(-0.68%)
Mar 03, 2015 45.33 45.33 45.33 45.33 162 -0.01(-0.02%)
Mar 02, 2015 45.39 45.39 45.19 45.34 845 -0.26(-0.58%)
Feb 25, 2015 45.60 45.60 45.60 45.60 139 +0.02(+0.03%)
Feb 24, 2015 45.59 45.59 45.33 45.59 1,313 +0.24(+0.53%)
Feb 23, 2015 45.34 45.35 45.34 45.35 931 -0.02(-0.03%)
Feb 20, 2015 45.08 45.36 45.08 45.36 439 +0.71(+1.60%)
Feb 17, 2015 44.64 44.65 44.65 44.65 773 +0.59(+1.34%)
Feb 10, 2015 44.06 44.06 44.06 44.06 257 -0.42(-0.94%)
Feb 05, 2015 44.49 44.50 44.48 44.48 14 +0.13(+0.30%)
Feb 04, 2015 44.17 44.35 44.16 44.35 1,765 +0.11(+0.25%)
Feb 03, 2015 44.24 44.24 44.24 44.24 173 +0.43(+0.99%)
Jan 29, 2015 43.80 43.80 43.80 43.80 128 +0.81(+1.90%)
Jan 23, 2015 43.02 42.99 42.99 42.99 773 +1.33(+3.19%)
Jan 14, 2015 41.66 41.66 41.66 41.66 322 -0.78(-1.83%)
Jan 09, 2015 42.44 42.44 42.44 42.44 386 +0.14(+0.33%)
Jan 08, 2015 42.30 42.30 42.30 42.30 242 +0.93(+2.25%)
Jan 07, 2015 41.35 41.37 41.35 41.37 773 +0.29(+0.70%)
Jan 06, 2015 41.47 41.51 41.07 41.08 2,781 -0.05(-0.11%)
Jan 05, 2015 41.67 41.67 40.54 41.13 6,460 -1.37(-3.23%)
Jan 02, 2015 42.50 42.50 42.50 42.50 322 -0.51(-1.19%)
Dec 31, 2014 43.01 43.01 43.01 43.01 128 -0.13(-0.31%)
Dec 30, 2014 42.82 43.28 42.82 43.14 5,635 -0.07(-0.16%)
Dec 29, 2014 43.03 43.21 43.03 43.21 701 -0.09(-0.20%)
Dec 24, 2014 43.30 43.30 43.30 43.30 644 +0.08(+0.18%)
Dec 22, 2014 43.22 43.22 43.22 43.22 773 +0.84(+1.99%)
Dec 17, 2014 42.32 42.38 42.32 42.38 54 +0.43(+1.02%)
Dec 15, 2014 41.95 41.95 41.95 41.95 521 -1.15(-2.67%)
Dec 11, 2014 43.10 43.10 43.10 43.10 41 -0.01(-0.02%)
Dec 10, 2014 43.25 43.35 43.11 43.11 1,764 -0.40(-0.93%)
Dec 08, 2014 43.73 43.73 43.51 43.51 121 -0.55(-1.25%)
Dec 05, 2014 44.12 44.06 44.06 44.06 685 -0.00(-0.01%)
Dec 04, 2014 44.06 44.06 44.06 44.06 327 +0.21(+0.49%)
Dec 03, 2014 43.85 43.85 43.85 43.85 297 -0.28(-0.63%)
Dec 01, 2014 44.10 44.13 44.10 44.13 492 -0.04(-0.09%)
Nov 28, 2014 44.16 44.16 44.16 44.16 337 +0.20(+0.45%)
Nov 24, 2014 43.97 43.97 43.97 43.97 130 -0.01(-0.03%)
Nov 21, 2014 43.98 43.98 43.98 43.98 513 +0.16(+0.38%)
Nov 20, 2014 43.63 43.82 43.63 43.82 712 +0.21(+0.48%)
Nov 19, 2014 43.60 43.60 43.60 43.60 228 +0.03(+0.07%)
Nov 17, 2014 44.01 44.01 43.57 43.57 29 -0.00(-0.00%)
Nov 13, 2014 43.58 43.58 43.57 43.57 209 -0.05(-0.11%)
Nov 12, 2014 43.60 43.66 43.58 43.62 1,288 -0.25(-0.57%)
Nov 11, 2014 43.83 43.87 43.83 43.87 358 +0.31(+0.71%)
Nov 06, 2014 43.56 43.56 43.56 43.56 130 -0.11(-0.25%)
Nov 05, 2014 43.64 43.67 43.64 43.67 1,141 +0.13(+0.29%)
Nov 04, 2014 43.58 43.58 43.39 43.54 2,711 -1.15(-2.58%)
Nov 03, 2014 44.69 44.69 44.69 44.69 251 +1.11(+2.55%)
Oct 30, 2014 43.58 43.58 43.58 43.58 186 +0.58(+1.36%)
Oct 27, 2014 42.99 43.01 42.99 43.00 127 -0.35(-0.81%)
Oct 24, 2014 42.88 43.47 42.88 43.35 3,387 +0.55(+1.29%)
Oct 23, 2014 42.85 42.91 42.80 42.80 1,708 +0.21(+0.49%)
Oct 22, 2014 42.51 42.59 42.51 42.59 867 +1.40(+3.39%)
Oct 16, 2014 41.19 41.19 41.19 41.19 1,563 -0.93(-2.20%)
Oct 13, 2014 41.92 42.12 42.12 42.12 1,954 -0.48(-1.13%)
Oct 09, 2014 42.91 42.91 42.61 42.61 88 -0.23(-0.54%)
Oct 07, 2014 42.84 42.84 42.84 42.84 45 -0.23(-0.54%)
Oct 03, 2014 43.07 43.07 43.07 43.07 521 -0.37(-0.84%)
Oct 01, 2014 43.44 43.44 43.44 43.44 26 -1.53(-3.41%)
Sep 24, 2014 44.97 44.97 44.97 44.97 181 +0.00(+0.00%)
Sep 23, 2014 44.97 44.97 44.97 44.97 56 +0.00(+0.00%)
Sep 22, 2014 44.97 44.97 44.97 44.97 169 -0.12(-0.26%)
Sep 19, 2014 45.09 45.09 45.09 45.09 27 +0.00(+0.00%)
Sep 16, 2014 45.09 45.09 45.09 45.09 0 -0.00(-0.00%)
Sep 15, 2014 45.02 45.12 45.02 45.09 1,368 +0.05(+0.10%)
Sep 12, 2014 45.05 45.05 45.04 45.04 566 -0.12(-0.26%)
Sep 10, 2014 45.15 45.15 45.15 45.15 0 +0.00(+0.00%)
Sep 09, 2014 45.32 45.32 45.15 45.15 351 -0.25(-0.54%)
Sep 08, 2014 45.40 45.40 45.40 45.40 1,107 -0.31(-0.67%)
Sep 05, 2014 45.71 45.71 45.71 45.71 88 -0.00(-0.00%)
Sep 04, 2014 46.05 46.05 45.71 45.71 651 -0.48(-1.03%)
Sep 03, 2014 46.18 46.18 46.18 46.18 325 +0.29(+0.64%)
Aug 28, 2014 45.81 45.89 45.89 45.89 1,042 +0.10(+0.22%)
Aug 26, 2014 45.88 45.79 45.79 45.79 2,475 +0.12(+0.26%)
Aug 22, 2014 45.67 45.67 45.67 45.67 521 -0.21(-0.46%)
Aug 21, 2014 45.88 45.88 45.88 45.88 1,302 +0.21(+0.47%)
Aug 20, 2014 46.16 46.16 45.55 45.67 651 +0.16(+0.35%)
Aug 15, 2014 45.51 45.51 45.51 45.51 260 +0.09(+0.20%)
Aug 14, 2014 45.35 45.42 45.35 45.42 938 +0.58(+1.30%)
Aug 13, 2014 44.83 44.83 44.83 44.83 117 +0.00(+0.00%)
Aug 08, 2014 44.62 44.83 44.83 44.83 1,563 -1.31(-2.84%)
Aug 07, 2014 46.14 46.14 46.14 46.14 54 +0.00(+0.00%)
Aug 06, 2014 46.14 46.14 46.14 46.14 32 +0.00(+0.00%)
Aug 04, 2014 46.14 46.14 46.14 46.14 0 +0.00(+0.00%)
Jul 31, 2014 46.24 46.14 46.14 46.14 1,433 -0.09(-0.20%)
Jul 30, 2014 46.24 46.24 46.24 46.24 65 +0.00(+0.00%)
Jul 29, 2014 46.52 46.52 46.24 46.24 390 -0.15(-0.31%)
Jul 28, 2014 46.38 46.38 46.38 46.38 521 -0.06(-0.13%)
Jul 25, 2014 46.32 46.44 46.32 46.44 1,042 -0.22(-0.48%)
Jul 24, 2014 46.63 46.67 46.63 46.67 1,172 +0.04(+0.08%)
Jul 23, 2014 46.42 46.70 46.42 46.63 2,605 -0.01(-0.02%)
Jul 22, 2014 46.64 46.64 46.64 46.64 260 +0.21(+0.46%)
Jul 21, 2014 46.22 46.42 46.22 46.42 912 -0.06(-0.13%)
Jul 17, 2014 46.48 46.48 46.48 46.48 651 -0.01(-0.02%)
Jul 14, 2014 46.49 46.49 46.49 46.49 651 +0.30(+0.65%)
Jul 11, 2014 46.14 46.19 46.14 46.19 3,627 -0.33(-0.71%)
Jul 10, 2014 46.52 46.52 46.52 46.52 58 +0.00(+0.00%)
Jul 09, 2014 46.52 46.52 46.52 46.52 260 -0.05(-0.12%)
Jul 08, 2014 46.57 46.57 46.57 46.57 442 -0.51(-1.09%)
Jul 02, 2014 47.09 47.09 47.09 47.09 651 +0.38(+0.82%)
Jul 01, 2014 46.70 46.70 46.70 46.70 1 +0.00(+0.00%)
Jun 30, 2014 46.69 46.70 46.59 46.70 797 +0.20(+0.43%)
Jun 24, 2014 46.51 46.51 46.51 46.51 130 +0.02(+0.05%)
Jun 23, 2014 46.46 46.48 46.46 46.48 1,563 -0.36(-0.77%)
Jun 20, 2014 46.83 46.84 46.83 46.84 716 +0.04(+0.09%)
Jun 19, 2014 46.74 46.80 46.74 46.80 260 +0.39(+0.84%)
Jun 18, 2014 46.60 46.60 46.41 46.41 1,824 +0.02(+0.03%)
Jun 17, 2014 47.99 47.99 46.27 46.40 5,557 +0.07(+0.15%)
Jun 16, 2014 46.72 49.47 46.32 46.33 2,171 -0.05(-0.12%)
Jun 13, 2014 46.36 46.38 46.36 46.38 673 +0.22(+0.48%)
Jun 12, 2014 46.16 46.16 46.16 46.16 268 -0.20(-0.43%)
Jun 09, 2014 46.47 46.36 46.36 46.36 651 -0.14(-0.30%)
Jun 06, 2014 46.50 46.50 46.50 46.50 1,144 +0.31(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.