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 )

76.16 -0.98 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 31, 2016 44.09 44.11 44.09 44.11 662 -0.09(-0.20%)
May 27, 2016 43.94 44.19 44.19 44.19 1,879 -0.02(-0.04%)
May 25, 2016 44.21 44.21 44.21 44.21 501 +0.97(+2.25%)
May 23, 2016 43.13 43.32 43.01 43.24 43 -0.15(-0.34%)
May 20, 2016 43.42 43.42 43.39 43.39 1,459 +0.03(+0.07%)
May 18, 2016 43.36 43.36 43.36 43.36 26 +0.02(+0.06%)
May 13, 2016 43.33 43.33 43.33 43.33 125 -0.17(-0.39%)
May 12, 2016 43.50 43.50 43.50 43.50 446 -0.39(-0.88%)
May 11, 2016 43.86 43.89 43.86 43.89 517 +0.58(+1.34%)
May 09, 2016 43.31 43.31 43.31 43.31 246 +0.02(+0.05%)
May 06, 2016 43.30 43.30 43.29 43.29 1,023 +0.09(+0.20%)
May 05, 2016 43.45 43.45 43.20 43.20 914 -0.63(-1.44%)
May 03, 2016 43.83 43.83 43.83 43.83 250 -0.13(-0.30%)
Apr 28, 2016 43.96 43.96 43.96 43.96 175 -0.65(-1.46%)
Apr 26, 2016 44.62 44.62 44.62 44.62 101 +0.00(+0.00%)
Apr 25, 2016 44.62 44.62 44.62 44.62 219 -0.10(-0.21%)
Apr 22, 2016 44.71 44.71 44.71 44.71 235 -0.14(-0.30%)
Apr 21, 2016 44.90 45.04 44.82 44.85 1,340 -0.44(-0.97%)
Apr 20, 2016 45.19 45.29 45.19 45.29 1,294 +0.05(+0.11%)
Apr 19, 2016 45.24 45.24 45.24 45.24 487 +1.10(+2.49%)
Apr 18, 2016 44.14 44.14 44.14 44.14 306 +0.20(+0.44%)
Apr 15, 2016 43.82 43.94 43.82 43.94 598 -0.41(-0.92%)
Apr 14, 2016 44.35 44.35 44.11 44.35 4,940 +0.45(+1.04%)
Apr 13, 2016 44.21 44.21 43.90 43.90 2,884 +0.38(+0.86%)
Apr 12, 2016 43.52 43.52 43.52 43.52 181 +0.50(+1.17%)
Apr 08, 2016 42.69 43.16 42.69 43.02 22 +0.32(+0.75%)
Apr 07, 2016 42.77 42.77 42.70 42.70 483 -0.08(-0.19%)
Apr 06, 2016 42.50 42.78 42.50 42.78 1,645 +0.62(+1.48%)
Apr 05, 2016 42.15 42.16 42.14 42.16 937 -0.47(-1.10%)
Apr 01, 2016 42.68 42.68 42.63 42.63 33 -0.67(-1.55%)
Mar 31, 2016 43.58 43.58 43.20 43.30 6,389 +0.35(+0.82%)
Mar 29, 2016 42.96 42.96 42.95 42.95 6 +0.11(+0.25%)
Mar 28, 2016 42.83 42.84 42.83 42.84 771 +0.24(+0.56%)
Mar 24, 2016 42.60 42.60 42.60 42.60 375 -0.30(-0.70%)
Mar 23, 2016 42.90 42.90 42.90 42.90 407 -0.49(-1.12%)
Mar 21, 2016 43.29 43.39 43.29 43.39 333 +0.26(+0.60%)
Mar 18, 2016 43.13 43.13 43.13 43.13 301 +0.67(+1.59%)
Mar 16, 2016 42.54 42.46 42.46 42.46 1,002 -0.68(-1.58%)
Mar 14, 2016 42.99 43.14 43.14 43.14 5,262 +0.24(+0.57%)
Mar 11, 2016 43.05 43.05 42.89 42.89 5,155 +0.63(+1.50%)
Mar 10, 2016 42.26 42.26 42.26 42.26 125 -0.51(-1.19%)
Mar 04, 2016 42.77 42.77 42.77 42.77 250 +0.45(+1.05%)
Mar 03, 2016 42.32 42.32 42.32 42.32 197 +0.21(+0.49%)
Mar 02, 2016 42.12 42.12 42.12 42.12 264 +0.45(+1.09%)
Mar 01, 2016 41.45 41.68 41.45 41.66 17,877 +0.78(+1.91%)
Feb 29, 2016 40.86 41.02 40.79 40.88 2,778 -0.13(-0.31%)
Feb 26, 2016 41.01 41.01 41.01 41.01 125 -0.38(-0.93%)
Feb 25, 2016 41.23 41.39 41.23 41.39 250 +0.49(+1.19%)
Feb 24, 2016 40.46 40.90 40.46 40.90 1,107 -0.24(-0.58%)
Feb 23, 2016 41.43 41.43 41.14 41.14 372 +0.07(+0.18%)
Feb 18, 2016 42.76 42.76 40.94 41.07 18 -0.38(-0.92%)
Feb 17, 2016 41.45 41.45 41.45 41.45 301 +0.84(+2.06%)
Feb 16, 2016 40.61 40.61 40.61 40.61 427 +0.59(+1.47%)
Feb 12, 2016 39.47 40.03 40.03 40.03 501 +0.62(+1.58%)
Feb 11, 2016 39.40 39.41 39.40 39.40 3,677 -0.63(-1.58%)
Feb 09, 2016 40.04 40.04 40.04 40.04 250 -0.43(-1.07%)
Feb 05, 2016 41.17 40.47 40.47 40.47 1,503 -0.91(-2.20%)
Feb 04, 2016 41.12 41.38 41.12 41.38 1,004 -0.03(-0.07%)
Feb 03, 2016 41.41 41.41 41.41 41.41 150 -0.09(-0.22%)
Feb 02, 2016 41.50 41.50 41.50 41.50 211 +0.48(+1.18%)
Jan 28, 2016 41.02 41.02 41.02 41.02 185 +1.21(+3.04%)
Jan 26, 2016 39.81 39.81 39.81 39.81 115 -0.47(-1.17%)
Jan 25, 2016 40.44 40.44 40.28 40.28 461 +0.52(+1.30%)
Jan 21, 2016 39.76 39.76 39.76 39.76 250 +0.65(+1.67%)
Jan 20, 2016 38.93 39.11 38.93 39.11 506 -0.40(-1.01%)
Jan 15, 2016 39.95 39.51 39.51 39.51 12,153 -1.51(-3.69%)
Jan 14, 2016 41.36 41.36 41.02 41.02 5,418 -0.08(-0.18%)
Jan 12, 2016 41.10 41.10 41.10 41.10 63 -0.05(-0.12%)
Jan 11, 2016 41.61 41.61 41.15 41.15 519 -0.46(-1.10%)
Jan 08, 2016 41.60 41.61 41.60 41.61 313 -0.43(-1.03%)
Jan 06, 2016 42.31 42.31 42.04 42.04 195 -0.60(-1.40%)
Jan 04, 2016 42.31 42.64 42.31 42.64 184 -1.23(-2.80%)
Dec 31, 2015 43.87 43.87 43.87 43.87 250 -0.06(-0.15%)
Dec 30, 2015 44.30 44.30 43.93 43.93 4,410 -0.89(-1.98%)
Dec 29, 2015 44.35 44.82 44.35 44.82 5,896 +0.65(+1.46%)
Dec 28, 2015 43.99 44.17 43.99 44.17 4,766 +0.41(+0.95%)
Dec 24, 2015 44.12 43.75 43.75 43.75 1,378 +0.45(+1.03%)
Dec 22, 2015 43.31 43.31 43.31 43.31 50 +0.24(+0.56%)
Dec 21, 2015 43.41 45.10 42.90 43.07 8,157 +0.37(+0.86%)
Dec 18, 2015 43.10 43.24 42.70 42.70 9,038 -0.56(-1.30%)
Dec 17, 2015 43.22 43.33 43.22 43.26 2,570 -0.31(-0.71%)
Dec 16, 2015 43.57 43.57 43.57 43.57 126 +0.76(+1.78%)
Dec 15, 2015 43.27 43.27 42.76 42.81 2,480 +0.01(+0.02%)
Dec 14, 2015 42.80 42.80 42.80 42.80 221 -0.06(-0.15%)
Dec 11, 2015 42.79 42.87 42.75 42.86 5,500 -0.38(-0.88%)
Dec 10, 2015 43.60 45.70 43.24 43.24 31,557 -0.54(-1.24%)
Dec 09, 2015 43.78 43.78 43.78 43.78 215 +0.29(+0.66%)
Dec 08, 2015 43.42 43.49 43.42 43.49 1,005 -0.59(-1.34%)
Dec 04, 2015 44.09 44.08 44.08 44.08 1,519 +0.09(+0.21%)
Dec 03, 2015 43.83 43.99 43.83 43.99 509 -0.53(-1.20%)
Dec 01, 2015 44.50 44.53 44.46 44.52 296 +0.32(+0.72%)
Nov 30, 2015 44.07 44.20 44.07 44.20 411 +0.37(+0.85%)
Nov 27, 2015 43.83 43.83 43.83 43.83 174 +0.17(+0.38%)
Nov 23, 2015 43.67 43.67 43.67 43.67 126 -0.46(-1.05%)
Nov 20, 2015 44.35 44.35 44.13 44.13 993 -0.06(-0.13%)
Nov 18, 2015 43.93 44.19 44.19 44.19 1,899 +0.47(+1.07%)
Nov 17, 2015 43.93 43.93 43.72 43.72 392 +0.56(+1.29%)
Nov 13, 2015 42.96 43.17 43.17 43.17 253 -0.60(-1.36%)
Nov 10, 2015 43.67 43.76 43.76 43.76 886 +0.39(+0.89%)
Nov 09, 2015 43.37 43.37 43.37 43.37 622 -1.26(-2.81%)
Nov 05, 2015 44.64 44.63 44.63 44.63 1,519 -0.08(-0.18%)
Nov 03, 2015 44.71 44.71 44.71 44.71 56 -0.31(-0.68%)
Nov 02, 2015 46.86 48.54 44.91 45.02 2,560 +0.53(+1.19%)
Oct 29, 2015 44.19 44.49 44.19 44.49 426 -0.62(-1.37%)
Oct 23, 2015 45.08 45.10 45.10 45.10 2,785 +0.88(+1.98%)
Oct 15, 2015 44.23 44.23 44.23 44.23 2 +0.37(+0.85%)
Oct 09, 2015 44.09 43.86 43.86 43.86 633 +0.26(+0.59%)
Oct 08, 2015 43.60 43.60 43.60 43.60 126 +0.13(+0.30%)
Oct 07, 2015 43.47 43.47 43.47 43.47 314 +1.07(+2.51%)
Oct 02, 2015 42.40 42.40 42.40 42.40 1 +0.39(+0.94%)
Sep 28, 2015 44.97 42.01 42.01 42.01 379 +0.02(+0.04%)
Sep 25, 2015 41.99 41.99 41.99 41.99 253 -0.83(-1.94%)
Sep 18, 2015 43.14 43.14 42.82 42.82 5 -0.41(-0.95%)
Sep 09, 2015 43.23 43.23 43.23 43.23 29 +0.46(+1.07%)
Sep 03, 2015 42.77 42.77 42.77 42.77 126 +0.96(+2.30%)
Sep 01, 2015 41.81 41.81 41.81 41.81 106 -1.71(-3.93%)
Aug 28, 2015 43.52 43.52 43.52 43.52 126 +0.69(+1.61%)
Aug 26, 2015 42.83 42.83 42.83 42.83 1,012 -1.10(-2.51%)
Aug 21, 2015 43.93 43.93 43.93 43.93 1 -1.77(-3.86%)
Aug 18, 2015 45.70 45.70 45.70 45.70 22 -0.66(-1.42%)
Aug 17, 2015 46.36 46.36 46.36 46.36 126 +0.30(+0.65%)
Aug 14, 2015 46.00 46.13 46.00 46.06 1,191 +0.01(+0.02%)
Aug 13, 2015 46.05 46.05 46.05 46.05 131 -0.70(-1.50%)
Aug 05, 2015 46.75 46.75 46.75 46.75 81 +0.29(+0.63%)
Aug 04, 2015 47.26 47.27 46.46 46.46 1,056 +0.06(+0.14%)
Aug 03, 2015 46.62 46.64 46.36 46.40 810 -0.27(-0.58%)
Jul 31, 2015 46.67 46.67 46.67 46.67 155 +1.15(+2.52%)
Jul 27, 2015 45.56 45.52 45.52 45.52 379 +0.08(+0.17%)
Jul 24, 2015 45.92 45.92 45.30 45.44 11,928 -0.17(-0.38%)
Jul 02, 2015 45.62 45.62 45.62 45.62 126 -0.12(-0.26%)
Jun 29, 2015 46.79 46.79 45.74 45.74 36 -1.06(-2.26%)
Jun 24, 2015 46.76 46.86 46.76 46.79 29 +2.34(+5.27%)
Jun 19, 2015 44.45 44.45 44.45 44.45 253 -1.70(-3.67%)
Jun 17, 2015 46.15 46.15 46.15 46.15 515 -0.25(-0.54%)
Jun 12, 2015 46.39 46.39 46.39 46.39 257 -0.35(-0.75%)
Jun 11, 2015 46.74 46.74 46.74 46.74 128 +0.16(+0.35%)
Jun 10, 2015 46.56 46.58 46.56 46.58 831 +0.68(+1.47%)
Jun 08, 2015 45.91 45.91 45.91 45.91 257 -0.98(-2.09%)
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.