SPDR® MSCI EAFE StrategicFactors ETF (QEFA) Historical Stock Data
72.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QEFA is down -0.02% a day on average. There have been 17 days where SPDR® MSCI EAFE StrategicFactors ETF closed green and 13 days where QEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 72.85 | 72.89 | ↑$0.04 (0.05%) | 72.49 | 72.90 | 69.90K |
| 2024-12-23 | 72.39 | 72.70 | ↑$0.31 (0.43%) | 72.06 | 72.73 | 109.06K |
| 2024-12-20 | 71.68 | 72.32 | ↑$0.64 (0.89%) | 71.42 | 72.81 | 42.32K |
| 2024-12-19 | 72.87 | 72.44 | ↓$0.43 (-0.59%) | 72.30 | 72.87 | 33.84K |
| 2024-12-18 | 74.03 | 72.65 | ↓$1.38 (-1.86%) | 72.56 | 74.43 | 33.11K |
| 2024-12-17 | 75.00 | 75.37 | ↑$0.37 (0.49%) | 75.00 | 75.52 | 29.78K |
| 2024-12-16 | 75.29 | 75.31 | ↑$0.02 (0.03%) | 75.29 | 75.65 | 38.62K |
| 2024-12-13 | 75.93 | 75.60 | ↓$0.33 (-0.43%) | 75.51 | 75.93 | 17.61K |
| 2024-12-12 | 76.08 | 75.80 | ↓$0.28 (-0.37%) | 75.71 | 76.43 | 50.02K |
| 2024-12-11 | 76.55 | 76.55 | ↑$0.00 (0.00%) | 76.26 | 76.72 | 41.40K |
| 2024-12-10 | 76.66 | 76.38 | ↓$0.28 (-0.37%) | 76.19 | 76.66 | 28.38K |
| 2024-12-09 | 77.30 | 76.97 | ↓$0.33 (-0.43%) | 76.91 | 77.52 | 14.32K |
| 2024-12-06 | 77.22 | 76.93 | ↓$0.30 (-0.38%) | 76.72 | 77.23 | 18.01K |
| 2024-12-05 | 76.99 | 77.17 | ↑$0.18 (0.23%) | 76.82 | 77.22 | 165.95K |
| 2024-12-04 | 76.42 | 76.53 | ↑$0.11 (0.14%) | 76.39 | 76.82 | 17.58K |
| 2024-12-03 | 76.64 | 76.78 | ↑$0.14 (0.18%) | 76.50 | 76.97 | 114.78K |
| 2024-12-02 | 76.12 | 76.26 | ↑$0.14 (0.19%) | 75.73 | 76.43 | 20.39K |
| 2024-11-29 | 75.36 | 76.14 | ↑$0.78 (1.04%) | 75.26 | 76.14 | 10.50K |
| 2024-11-27 | 75.04 | 75.22 | ↑$0.18 (0.24%) | 74.93 | 75.31 | 37.38K |
| 2024-11-26 | 74.96 | 74.80 | ↓$0.16 (-0.21%) | 74.48 | 74.96 | 29.09K |
| 2024-11-25 | 75.19 | 74.99 | ↓$0.20 (-0.27%) | 74.82 | 75.40 | 25.68K |
| 2024-11-22 | 74.36 | 74.78 | ↑$0.42 (0.56%) | 74.36 | 74.97 | 101.72K |
| 2024-11-21 | 74.35 | 74.49 | ↑$0.14 (0.18%) | 74.15 | 74.59 | 21.11K |
| 2024-11-20 | 74.28 | 74.28 | ↑$0.00 (0.00%) | 73.92 | 74.48 | 32.54K |
| 2024-11-19 | 74.16 | 74.77 | ↑$0.61 (0.82%) | 74.12 | 74.82 | 40.62K |
| 2024-11-18 | 74.35 | 74.72 | ↑$0.37 (0.50%) | 74.20 | 74.94 | 28.09K |
| 2024-11-15 | 74.48 | 74.35 | ↓$0.13 (-0.18%) | 74.11 | 74.51 | 37.62K |
| 2024-11-14 | 75.02 | 74.76 | ↓$0.26 (-0.35%) | 74.43 | 75.34 | 37.86K |
| 2024-11-13 | 74.75 | 74.53 | ↓$0.22 (-0.29%) | 74.10 | 74.75 | 21.63K |
| 2024-11-12 | 75.55 | 74.95 | ↓$0.60 (-0.80%) | 74.54 | 75.55 | 41.86K |
Create an account or log in to view more rows.
$QEFA when is earnings
$QEFA Buying again tomorrow.
$QEFA hold
$QEFA weak
$QEFA id rather have a dip then rip than a gap and crap
$QEFA wow you bulls are losers
$QEFA green is good
$QEFA Buy the dip.
$QEFA HERE WE GO
$QEFA soon