SPDR® MSCI EAFE StrategicFactors ETF (QEFA) Historical Stock Data
76.06 ↑0.10 (0.13%)
As of May 7, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, QEFA is down -0.06% a day on average. There have been 15 days where SPDR® MSCI EAFE StrategicFactors ETF closed green and 15 days where QEFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 75.82 | 75.96 | ↑$0.14 (0.18%) | 75.62 | 75.99 | 90.51K |
| 2024-05-03 | 75.46 | 75.42 | ↓$0.04 (-0.05%) | 75.03 | 75.46 | 38.76K |
| 2024-05-02 | 74.52 | 74.71 | ↑$0.19 (0.25%) | 74.12 | 74.92 | 25.55K |
| 2024-05-01 | 73.98 | 73.84 | ↓$0.14 (-0.19%) | 73.67 | 74.61 | 25.59K |
| 2024-04-30 | 74.46 | 73.99 | ↓$0.47 (-0.63%) | 73.94 | 74.75 | 30.73K |
| 2024-04-29 | 74.74 | 74.81 | ↑$0.07 (0.09%) | 74.68 | 75.01 | 26.14K |
| 2024-04-26 | 74.40 | 74.53 | ↑$0.14 (0.18%) | 74.33 | 74.66 | 58.44K |
| 2024-04-25 | 73.48 | 74.08 | ↑$0.60 (0.82%) | 73.38 | 74.18 | 32.19K |
| 2024-04-24 | 74.62 | 74.39 | ↓$0.23 (-0.31%) | 74.06 | 74.62 | 21K |
| 2024-04-23 | 74.04 | 74.52 | ↑$0.48 (0.65%) | 74.04 | 74.71 | 32.30K |
| 2024-04-22 | 73.38 | 73.83 | ↑$0.45 (0.61%) | 73.35 | 74.12 | 27.43K |
| 2024-04-19 | 72.98 | 72.94 | ↓$0.04 (-0.05%) | 72.70 | 73.17 | 26.74K |
| 2024-04-18 | 72.99 | 72.83 | ↓$0.16 (-0.22%) | 72.70 | 73.12 | 38.96K |
| 2024-04-17 | 73.35 | 73.10 | ↓$0.25 (-0.34%) | 72.83 | 73.38 | 82.82K |
| 2024-04-16 | 73.06 | 72.92 | ↓$0.14 (-0.19%) | 72.80 | 73.30 | 32.32K |
| 2024-04-15 | 74.68 | 73.69 | ↓$0.99 (-1.33%) | 73.52 | 74.68 | 27.11K |
| 2024-04-12 | 74.37 | 73.79 | ↓$0.58 (-0.78%) | 73.71 | 74.50 | 43.76K |
| 2024-04-11 | 74.97 | 74.93 | ↓$0.04 (-0.05%) | 74.22 | 75.06 | 27.65K |
| 2024-04-10 | 74.57 | 74.65 | ↑$0.08 (0.11%) | 74.44 | 74.88 | 31.65K |
| 2024-04-09 | 75.81 | 75.52 | ↓$0.29 (-0.38%) | 75.23 | 75.81 | 29.26K |
| 2024-04-08 | 75.50 | 75.53 | ↑$0.03 (0.04%) | 75.35 | 75.64 | 39.04K |
| 2024-04-05 | 74.94 | 75.16 | ↑$0.22 (0.29%) | 74.79 | 75.41 | 83.94K |
| 2024-04-04 | 76.12 | 75.15 | ↓$0.97 (-1.27%) | 74.97 | 76.12 | 43.31K |
| 2024-04-03 | 75.13 | 75.60 | ↑$0.47 (0.63%) | 75.09 | 75.77 | 44.89K |
| 2024-04-02 | 75.27 | 75.29 | ↑$0.02 (0.03%) | 75.10 | 75.38 | 38.29K |
| 2024-04-01 | 75.89 | 75.78 | ↓$0.11 (-0.14%) | 75.73 | 76.20 | 29.06K |
| 2024-03-28 | 75.97 | 76.09 | ↑$0.12 (0.16%) | 75.97 | 76.28 | 24.46K |
| 2024-03-27 | 76.07 | 76.31 | ↑$0.24 (0.32%) | 75.94 | 76.33 | 33.19K |
| 2024-03-26 | 76.04 | 75.84 | ↓$0.20 (-0.26%) | 75.84 | 76.18 | 73.45K |
| 2024-03-25 | 75.76 | 75.79 | ↑$0.03 (0.04%) | 75.76 | 76.09 | 33.44K |
Create an account or log in to view more rows.
$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
$QEFA back to business
$QEFA it's true....
$QEFA rubbish