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 )

75.42 +0.71 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2017 49.29 49.29 49.06 49.18 14,370 -0.15(-0.30%)
Apr 27, 2017 49.21 49.49 49.19 49.33 28,455 +0.09(+0.19%)
Apr 26, 2017 49.13 49.41 49.11 49.23 11,349 -0.17(-0.34%)
Apr 25, 2017 49.25 49.45 49.25 49.40 5,081 +0.28(+0.57%)
Apr 24, 2017 49.16 49.16 48.88 49.12 4,405 +1.09(+2.28%)
Apr 21, 2017 48.24 48.24 47.83 48.02 16,969 -0.07(-0.16%)
Apr 20, 2017 48.25 48.33 48.05 48.10 22,146 +0.49(+1.03%)
Apr 19, 2017 48.05 48.05 47.61 47.61 13,449 -0.46(-0.95%)
Apr 18, 2017 47.95 48.07 47.72 48.07 16,955 -0.24(-0.50%)
Apr 17, 2017 48.07 48.31 48.07 48.31 17,694 +0.49(+1.02%)
Apr 13, 2017 47.95 48.07 47.60 47.82 21,481 -0.13(-0.28%)
Apr 12, 2017 48.05 48.08 47.91 47.95 5,762 -0.19(-0.40%)
Apr 11, 2017 47.65 48.14 47.65 48.14 4,136 +0.39(+0.82%)
Apr 10, 2017 47.64 47.90 47.64 47.75 5,238 -0.11(-0.23%)
Apr 07, 2017 47.78 48.01 47.78 47.86 8,143 +0.19(+0.40%)
Apr 06, 2017 47.96 48.02 47.60 47.67 20,837 +0.03(+0.07%)
Apr 05, 2017 48.02 48.19 47.64 47.64 28,441 -0.43(-0.89%)
Apr 04, 2017 47.81 48.06 47.81 48.06 2,701 +0.25(+0.51%)
Apr 03, 2017 48.02 48.04 47.68 47.82 12,866 -0.16(-0.33%)
Mar 31, 2017 48.02 48.18 47.87 47.97 79,055 -0.12(-0.26%)
Mar 30, 2017 48.42 48.42 47.98 48.10 20,491 -0.25(-0.51%)
Mar 29, 2017 48.14 48.41 47.97 48.35 28,906 +0.05(+0.10%)
Mar 28, 2017 48.26 48.41 48.12 48.30 3,834 -0.02(-0.05%)
Mar 27, 2017 48.13 48.35 48.12 48.32 6,378 +0.27(+0.56%)
Mar 24, 2017 48.04 48.07 47.94 48.05 9,895 +0.19(+0.40%)
Mar 23, 2017 47.63 48.03 47.63 47.86 18,974 +0.03(+0.06%)
Mar 22, 2017 47.75 47.90 47.44 47.83 5,633 +0.21(+0.44%)
Mar 21, 2017 49.19 49.19 47.62 47.62 5,784 -0.36(-0.76%)
Mar 20, 2017 48.04 48.07 47.76 47.99 18,557 +0.03(+0.06%)
Mar 17, 2017 47.70 48.00 47.68 47.96 14,135 +0.21(+0.44%)
Mar 16, 2017 47.88 47.93 47.69 47.75 8,140 +0.21(+0.44%)
Mar 15, 2017 47.06 47.69 47.06 47.54 7,069 +0.51(+1.09%)
Mar 14, 2017 47.37 47.37 46.77 47.02 2,123 -0.24(-0.52%)
Mar 13, 2017 47.29 47.39 47.17 47.27 9,347 +0.26(+0.55%)
Mar 10, 2017 46.96 47.08 46.89 47.01 8,454 +0.53(+1.15%)
Mar 09, 2017 46.60 46.74 46.48 46.48 5,563 +0.21(+0.45%)
Mar 08, 2017 46.58 46.69 46.27 46.27 23,419 -0.55(-1.17%)
Mar 07, 2017 46.54 46.82 46.54 46.82 10,045 -0.04(-0.09%)
Mar 06, 2017 46.76 46.95 46.74 46.86 12,704 +0.12(+0.25%)
Mar 03, 2017 46.83 47.10 46.74 46.74 10,224 -0.05(-0.10%)
Mar 02, 2017 46.82 46.90 46.70 46.79 4,116 -0.14(-0.29%)
Mar 01, 2017 46.61 47.18 46.61 46.92 192,486 +0.07(+0.16%)
Feb 28, 2017 46.65 46.85 46.64 46.85 10,687 +0.23(+0.49%)
Feb 27, 2017 46.55 46.84 46.53 46.62 3,449 -0.11(-0.24%)
Feb 24, 2017 46.49 46.92 46.42 46.73 23,913 -0.21(-0.44%)
Feb 23, 2017 47.08 47.08 46.75 46.94 7,304 +0.23(+0.49%)
Feb 22, 2017 46.62 46.80 46.59 46.71 9,258 +0.07(+0.14%)
Feb 21, 2017 46.68 46.75 46.45 46.64 10,271 -0.02(-0.05%)
Feb 17, 2017 46.67 46.67 46.67 0 +0.04(+0.09%)
Feb 16, 2017 46.59 46.69 46.54 46.62 8,689 +0.11(+0.23%)
Feb 15, 2017 46.30 46.30 46.18 46.52 4,542 +0.16(+0.34%)
Feb 14, 2017 46.32 46.37 46.10 46.36 5,371 -0.12(-0.25%)
Feb 13, 2017 46.48 46.61 46.38 46.48 17,502 +0.06(+0.12%)
Feb 10, 2017 46.31 46.43 46.03 46.42 16,199 +0.17(+0.38%)
Feb 09, 2017 46.05 46.31 46.05 46.24 6,721 +0.31(+0.67%)
Feb 08, 2017 46.06 46.32 45.92 45.94 22,442 -0.09(-0.20%)
Feb 07, 2017 45.91 46.07 45.66 46.03 14,044 -0.01(-0.02%)
Feb 06, 2017 46.01 46.05 45.88 46.04 10,661 -0.20(-0.43%)
Feb 03, 2017 46.22 46.39 46.00 46.24 9,979 +0.13(+0.29%)
Feb 02, 2017 45.81 46.10 45.77 46.10 10,485 -0.07(-0.16%)
Feb 01, 2017 45.80 46.22 45.80 46.18 18,590 +0.27(+0.60%)
Jan 31, 2017 45.74 45.95 45.57 45.90 6,807 +0.22(+0.49%)
Jan 30, 2017 47.73 47.73 45.52 45.68 6,535 -0.27(-0.58%)
Jan 27, 2017 45.95 45.95 45.80 45.95 5,459 -0.03(-0.07%)
Jan 26, 2017 46.00 46.02 45.95 45.98 15,238 -0.19(-0.41%)
Jan 25, 2017 46.04 46.17 45.95 46.17 23,236 +0.42(+0.92%)
Jan 24, 2017 45.78 45.78 45.60 45.75 7,959 -0.01(-0.02%)
Jan 23, 2017 45.52 45.76 45.49 45.75 11,448 +0.18(+0.40%)
Jan 20, 2017 45.53 45.58 45.27 45.57 8,917 +0.11(+0.24%)
Jan 19, 2017 45.50 45.50 45.33 45.46 34,010 -0.07(-0.15%)
Jan 18, 2017 45.67 45.72 45.30 45.53 7,744 +0.02(+0.05%)
Jan 17, 2017 45.66 45.80 45.51 45.51 10,744 -0.22(-0.47%)
Jan 13, 2017 45.72 45.72 45.72 0 +0.15(+0.33%)
Jan 12, 2017 45.70 45.70 45.48 45.57 3,846 +0.07(+0.15%)
Jan 11, 2017 45.31 45.63 44.92 45.50 11,119 +0.19(+0.43%)
Jan 10, 2017 45.40 45.62 45.17 45.31 62,242 -0.11(-0.24%)
Jan 09, 2017 45.27 45.43 45.11 45.41 12,940 +0.21(+0.46%)
Jan 06, 2017 45.43 45.46 45.21 45.21 9,563 -0.39(-0.85%)
Jan 05, 2017 44.90 45.61 44.90 45.60 201,517 +0.50(+1.10%)
Jan 04, 2017 44.87 45.11 44.78 45.10 25,823 +0.41(+0.91%)
Jan 03, 2017 44.37 44.69 44.36 44.69 45,875 +0.20(+0.45%)
Dec 30, 2016 44.50 44.50 44.50 0 +0.10(+0.23%)
Dec 29, 2016 44.42 44.42 44.21 44.40 14,107 +0.19(+0.43%)
Dec 28, 2016 44.30 44.30 44.21 44.21 5,576 -0.26(-0.58%)
Dec 27, 2016 44.40 44.50 44.36 44.46 20,508 -0.01(-0.02%)
Dec 23, 2016 44.47 44.47 44.47 0 +0.17(+0.37%)
Dec 22, 2016 44.33 44.35 44.23 44.30 46,903 -0.02(-0.06%)
Dec 21, 2016 44.35 44.35 44.20 44.33 17,412 -0.01(-0.02%)
Dec 20, 2016 44.28 44.35 44.20 44.34 14,442 +0.12(+0.26%)
Dec 19, 2016 44.33 44.33 44.22 44.22 16,406 -0.02(-0.04%)
Dec 16, 2016 44.10 44.24 44.10 44.24 8,961 +0.06(+0.14%)
Dec 15, 2016 44.10 44.19 44.05 44.18 24,462 -0.12(-0.26%)
Dec 14, 2016 44.76 44.76 44.29 44.29 2,087 -0.62(-1.38%)
Dec 13, 2016 45.56 45.56 44.77 44.91 10,633 +0.55(+1.23%)
Dec 12, 2016 44.65 44.66 44.29 44.37 10,590 -0.10(-0.22%)
Dec 09, 2016 44.60 44.60 44.29 44.47 17,392 +0.24(+0.54%)
Dec 08, 2016 44.46 44.46 44.15 44.23 6,003 -0.14(-0.32%)
Dec 07, 2016 43.92 44.37 43.89 44.37 22,920 +0.47(+1.07%)
Dec 06, 2016 44.33 44.33 43.67 43.90 644,708 +0.22(+0.51%)
Dec 05, 2016 43.58 43.73 43.47 43.67 323,360 +0.38(+0.88%)
Dec 02, 2016 43.29 43.29 43.28 43.29 91,773 +0.04(+0.10%)
Dec 01, 2016 43.15 43.25 43.13 43.25 260,553 -0.06(-0.13%)
Nov 30, 2016 43.31 43.31 43.31 43.31 269 -0.30(-0.68%)
Nov 29, 2016 43.28 43.61 43.28 43.61 475 +0.26(+0.61%)
Nov 25, 2016 43.34 3 +0.38(+0.89%)
Nov 23, 2016 42.96 42.96 42.96 0 -0.25(-0.57%)
Nov 22, 2016 44.80 44.80 43.21 43.21 3,487 +0.02(+0.05%)
Nov 21, 2016 43.19 43.19 43.19 43.19 588 +0.27(+0.63%)
Nov 18, 2016 42.98 42.98 42.91 42.91 1,122 -0.54(-1.23%)
Nov 17, 2016 43.38 43.49 43.38 43.45 29,202 +0.30(+0.69%)
Nov 16, 2016 43.13 43.15 43.13 43.15 991 -0.37(-0.86%)
Nov 15, 2016 42.77 43.57 42.77 43.52 714 -0.10(-0.23%)
Nov 14, 2016 43.62 43.62 43.62 43.62 369 -0.03(-0.06%)
Nov 11, 2016 43.63 43.65 43.63 43.65 829 -0.13(-0.30%)
Nov 10, 2016 43.68 43.84 43.60 43.78 2,135 -0.51(-1.15%)
Nov 09, 2016 43.88 44.43 43.88 44.29 2,050 +0.01(+0.02%)
Nov 08, 2016 44.07 44.41 44.07 44.28 697 +0.08(+0.19%)
Nov 03, 2016 44.20 37 -0.22(-0.50%)
Oct 31, 2016 44.42 44.42 44.42 0 -0.03(-0.07%)
Oct 27, 2016 44.46 44.46 44.46 0 +0.09(+0.21%)
Oct 26, 2016 44.36 44.36 44.36 44.36 574 -0.35(-0.77%)
Oct 25, 2016 44.66 44.71 44.66 44.71 1,774 +0.18(+0.39%)
Oct 21, 2016 44.53 44.53 44.53 44.53 26 -0.50(-1.10%)
Oct 20, 2016 44.90 45.06 44.90 45.03 26,525 +0.11(+0.26%)
Oct 19, 2016 45.03 45.03 44.91 44.91 819 +0.37(+0.82%)
Oct 12, 2016 44.59 44.55 44.55 44.55 968 -0.17(-0.37%)
Oct 11, 2016 44.71 44.71 44.71 44.71 121 -0.58(-1.28%)
Oct 10, 2016 45.46 45.46 45.29 45.29 367 +0.18(+0.41%)
Oct 07, 2016 45.11 45.11 45.11 45.11 648 -0.26(-0.56%)
Oct 06, 2016 45.60 45.60 45.35 45.37 774 -0.36(-0.80%)
Oct 05, 2016 45.74 45.74 45.73 45.73 726 -0.18(-0.40%)
Oct 04, 2016 45.91 45.91 45.91 45.91 127 +0.17(+0.36%)
Oct 03, 2016 45.71 45.85 45.71 45.75 688 -0.17(-0.36%)
Sep 30, 2016 45.71 45.91 45.61 45.91 4,094 +0.14(+0.30%)
Sep 29, 2016 45.78 45.78 45.78 45.78 211 -0.04(-0.08%)
Sep 28, 2016 45.81 45.81 45.81 45.81 29 +0.00(+0.00%)
Sep 27, 2016 45.81 45.81 45.81 45.81 418 +0.00(+0.00%)
Sep 26, 2016 45.84 45.84 45.81 45.81 1,511 -0.34(-0.74%)
Sep 23, 2016 46.15 46.15 46.15 46.15 462 -0.46(-0.99%)
Sep 22, 2016 46.78 46.78 46.58 46.61 41,512 +1.04(+2.28%)
Sep 21, 2016 45.65 45.65 45.57 45.57 907 +0.34(+0.75%)
Sep 19, 2016 45.23 45.23 45.23 45.23 605 -0.11(-0.24%)
Sep 15, 2016 45.34 45.34 45.34 45.34 242 +0.31(+0.69%)
Sep 14, 2016 45.12 45.15 45.03 45.03 683 +0.01(+0.02%)
Sep 13, 2016 45.02 45.02 45.02 45.02 121 -0.86(-1.87%)
Sep 12, 2016 45.56 45.88 45.49 45.88 591 +0.33(+0.73%)
Sep 09, 2016 45.98 45.98 45.52 45.55 1,439 -0.85(-1.83%)
Sep 07, 2016 46.73 46.86 46.40 46.40 6 -0.26(-0.55%)
Sep 06, 2016 46.49 46.66 46.35 46.66 4,887 +0.93(+2.03%)
Sep 01, 2016 45.73 45.73 45.73 45.73 847 +0.33(+0.74%)
Aug 31, 2016 45.56 45.56 45.32 45.39 2,592 -0.19(-0.41%)
Aug 30, 2016 45.54 45.58 45.54 45.58 396 -0.06(-0.13%)
Aug 29, 2016 46.27 46.27 45.64 45.64 393 -0.55(-1.19%)
Aug 24, 2016 46.66 46.19 46.19 46.19 363 -0.17(-0.37%)
Aug 23, 2016 46.32 46.36 46.32 46.36 1,042 +0.55(+1.19%)
Aug 22, 2016 45.62 45.98 45.62 45.81 1,440 -0.09(-0.20%)
Aug 19, 2016 45.84 45.90 45.81 45.90 1,337 -0.35(-0.75%)
Aug 18, 2016 46.40 49.56 46.15 46.25 8,132 +0.26(+0.56%)
Aug 17, 2016 45.90 46.01 45.90 45.99 1,276 -0.09(-0.20%)
Aug 16, 2016 46.09 46.09 46.09 46.09 249 -0.01(-0.03%)
Aug 12, 2016 46.24 46.24 46.10 46.10 105 -0.10(-0.21%)
Aug 11, 2016 46.12 46.20 46.08 46.20 826 +0.34(+0.74%)
Aug 10, 2016 45.95 45.95 45.81 45.86 651 +0.78(+1.74%)
Aug 08, 2016 45.08 45.08 45.08 45.08 24 -0.16(-0.36%)
Aug 05, 2016 45.37 45.37 45.24 45.24 505 +0.19(+0.43%)
Aug 04, 2016 45.05 45.05 45.05 45.05 997 +0.09(+0.19%)
Aug 03, 2016 45.12 45.17 44.96 44.96 1,125 -0.36(-0.79%)
Aug 02, 2016 45.41 45.41 45.32 45.32 1,194 -0.21(-0.45%)
Aug 01, 2016 45.52 45.52 45.52 45.52 121 -0.16(-0.36%)
Jul 29, 2016 45.37 45.69 45.37 45.69 663 +0.64(+1.41%)
Jul 28, 2016 44.95 45.16 44.95 45.05 1,787 +0.26(+0.59%)
Jul 27, 2016 44.79 44.79 44.79 44.79 4,894 -0.33(-0.73%)
Jul 26, 2016 45.02 45.12 45.02 45.12 784 +0.25(+0.56%)
Jul 25, 2016 44.87 44.87 44.87 44.87 122 -0.08(-0.19%)
Jul 22, 2016 45.02 45.02 44.95 44.95 1,161 -0.17(-0.38%)
Jul 20, 2016 45.12 45.12 45.12 45.12 49 +0.46(+1.04%)
Jul 19, 2016 44.58 44.75 44.58 44.65 1,273 -0.25(-0.56%)
Jul 18, 2016 44.90 44.90 44.90 44.90 360 -0.26(-0.57%)
Jul 15, 2016 45.75 45.75 45.00 45.16 2,288 +0.31(+0.69%)
Jul 12, 2016 44.85 44.85 44.85 44.85 242 +0.35(+0.79%)
Jul 11, 2016 44.50 44.50 44.50 44.50 217 +0.46(+1.04%)
Jul 08, 2016 43.88 44.04 43.88 44.04 1,269 +0.46(+1.06%)
Jul 06, 2016 43.21 43.58 43.58 43.58 968 -0.75(-1.70%)
Jul 01, 2016 44.33 44.33 44.33 44.33 179 +0.08(+0.17%)
Jun 30, 2016 44.02 44.26 44.02 44.26 637 +0.71(+1.64%)
Jun 29, 2016 43.61 43.82 43.53 43.54 7,148 +0.74(+1.73%)
Jun 28, 2016 43.81 43.81 42.33 42.81 1,366 +1.12(+2.70%)
Jun 27, 2016 41.67 41.76 41.26 41.68 2,783 -1.47(-3.42%)
Jun 24, 2016 45.40 45.40 42.41 43.16 1,942 -2.80(-6.10%)
Jun 23, 2016 45.96 45.96 45.96 45.96 169 +0.97(+2.16%)
Jun 22, 2016 44.98 44.98 44.98 44.98 332 +0.41(+0.93%)
Jun 20, 2016 44.72 44.80 44.49 44.57 112 +1.48(+3.44%)
Jun 17, 2016 43.09 43.09 43.09 43.09 121 -0.37(-0.84%)
Jun 13, 2016 43.45 43.45 43.45 43.45 119 -0.68(-1.54%)
Jun 10, 2016 44.14 44.14 44.14 44.14 909 -1.13(-2.49%)
Jun 09, 2016 45.27 45.27 44.95 45.26 1,144 -0.02(-0.04%)
Jun 06, 2016 45.23 45.28 45.23 45.28 20 +0.35(+0.78%)
Jun 03, 2016 44.89 44.93 44.89 44.93 246 +0.25(+0.56%)
Jun 01, 2016 44.68 44.68 44.68 44.68 52 -0.18(-0.39%)
May 31, 2016 44.84 44.86 44.84 44.86 651 -0.09(-0.20%)
May 27, 2016 44.69 44.95 44.95 44.95 1,847 -0.02(-0.04%)
May 25, 2016 44.96 44.96 44.96 44.96 492 +0.99(+2.25%)
May 23, 2016 43.87 44.05 43.75 43.98 43 -0.15(-0.34%)
May 20, 2016 44.16 44.16 44.13 44.13 1,435 +0.03(+0.07%)
May 18, 2016 44.10 44.10 44.10 44.10 25 +0.02(+0.06%)
May 13, 2016 44.07 44.07 44.07 44.07 123 -0.17(-0.39%)
May 12, 2016 44.24 44.24 44.24 44.24 438 -0.39(-0.88%)
May 11, 2016 44.61 44.64 44.61 44.64 508 +0.59(+1.34%)
May 09, 2016 44.05 44.05 44.05 44.05 242 +0.02(+0.05%)
May 06, 2016 44.04 44.04 44.03 44.03 1,006 +0.09(+0.20%)
May 05, 2016 44.19 44.19 43.94 43.94 899 -0.64(-1.44%)
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.