NYSEArca - Delayed Quote USD

SPDR MSCI EAFE StrategicFactors ETF (QEFA)

72.94 +0.11 (+0.15%)
At close: April 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 72.98 73.17 72.70 72.94 72.94 26,700
Apr 18, 2024 72.99 73.13 72.70 72.83 72.83 39,000
Apr 17, 2024 73.35 73.38 72.83 73.10 73.10 82,800
Apr 16, 2024 73.06 73.30 72.79 72.92 72.92 32,300
Apr 15, 2024 74.68 74.68 73.52 73.69 73.69 27,100
Apr 12, 2024 74.37 74.50 73.71 73.79 73.79 43,800
Apr 11, 2024 74.97 75.06 74.22 74.93 74.93 27,600
Apr 10, 2024 74.57 74.88 74.44 74.65 74.65 31,700
Apr 9, 2024 75.81 75.81 75.23 75.52 75.52 29,200
Apr 8, 2024 75.50 75.64 75.35 75.53 75.53 39,000
Apr 5, 2024 74.94 75.41 74.79 75.16 75.16 83,900
Apr 4, 2024 76.12 76.12 74.97 75.15 75.15 43,300
Apr 3, 2024 75.13 75.77 75.09 75.60 75.60 44,900
Apr 2, 2024 75.27 75.38 75.10 75.29 75.29 38,300
Apr 1, 2024 75.89 76.19 75.73 75.78 75.78 29,100
Mar 28, 2024 75.97 76.28 75.97 76.09 76.09 24,500
Mar 27, 2024 76.07 76.33 75.94 76.31 76.31 33,200
Mar 26, 2024 76.04 76.18 75.84 75.84 75.84 73,400
Mar 25, 2024 75.76 76.08 75.76 75.79 75.79 33,400
Mar 22, 2024 76.08 76.15 75.96 76.06 76.06 45,700
Mar 21, 2024 76.29 76.34 76.02 76.15 76.15 34,900
Mar 20, 2024 75.52 76.50 75.41 76.27 76.27 88,000
Mar 19, 2024 75.43 75.78 75.34 75.54 75.54 32,100
Mar 18, 2024 75.63 75.63 75.38 75.49 75.49 22,000
Mar 15, 2024 75.61 75.80 75.28 75.48 75.48 39,100
Mar 14, 2024 76.10 76.10 75.32 75.49 75.49 49,500
Mar 13, 2024 75.98 76.24 75.96 76.09 76.09 39,300
Mar 12, 2024 75.61 76.15 75.44 76.12 76.12 48,000
Mar 11, 2024 75.54 75.65 75.28 75.61 75.61 34,000
Mar 8, 2024 76.34 76.41 75.81 75.82 75.82 46,600
Mar 7, 2024 75.86 76.28 75.81 76.14 76.14 43,700
Mar 6, 2024 75.16 75.48 75.08 75.23 75.23 79,100
Mar 5, 2024 74.60 74.78 74.25 74.47 74.47 44,000
Mar 4, 2024 74.45 74.75 74.45 74.54 74.54 96,600
Mar 1, 2024 74.34 74.88 74.08 74.75 74.75 68,100
Feb 29, 2024 74.41 74.43 73.88 74.15 74.15 27,200
Feb 28, 2024 74.11 74.18 73.96 74.14 74.14 32,500
Feb 27, 2024 74.30 74.58 74.30 74.47 74.47 25,800
Feb 26, 2024 74.58 74.65 74.28 74.36 74.36 29,300
Feb 23, 2024 74.44 74.64 74.43 74.54 74.54 31,100
Feb 22, 2024 74.11 74.50 74.11 74.39 74.39 39,900
Feb 21, 2024 73.52 73.76 73.41 73.67 73.67 75,400
Feb 20, 2024 73.78 73.89 73.53 73.74 73.74 24,600
Feb 16, 2024 73.15 73.61 73.06 73.27 73.27 99,900
Feb 15, 2024 72.67 73.19 72.67 73.05 73.05 95,500
Feb 14, 2024 72.12 72.42 72.06 72.35 72.35 26,100
Feb 13, 2024 71.91 71.98 71.33 71.59 71.59 51,000
Feb 12, 2024 72.50 72.86 72.50 72.66 72.66 28,200
Feb 9, 2024 72.41 72.72 72.29 72.53 72.53 161,400
Feb 8, 2024 72.38 72.53 72.16 72.38 72.38 29,700
Feb 7, 2024 72.70 72.85 72.51 72.67 72.67 56,600
Feb 6, 2024 72.36 72.83 72.24 72.77 72.77 55,200
Feb 5, 2024 72.32 72.58 72.11 72.38 72.38 69,400
Feb 2, 2024 72.84 72.87 72.48 72.85 72.85 58,800
Feb 1, 2024 72.90 73.50 72.82 73.42 73.42 101,700
Jan 31, 2024 73.36 73.60 72.53 72.68 72.68 57,200
Jan 30, 2024 72.94 73.06 72.75 73.02 73.02 46,400
Jan 29, 2024 72.74 73.18 72.60 73.09 73.09 68,300
Jan 26, 2024 72.77 72.92 72.69 72.72 72.72 81,300
Jan 25, 2024 72.43 72.43 72.06 72.40 72.40 52,800
Jan 24, 2024 72.57 72.73 72.23 72.29 72.29 56,500
Jan 23, 2024 71.64 71.85 71.44 71.77 71.77 62,700
Jan 22, 2024 71.94 72.18 71.88 71.98 71.98 39,800
Jan 19, 2024 71.44 71.95 71.28 71.79 71.79 79,400
Jan 18, 2024 71.47 71.75 71.34 71.74 71.74 137,600
Jan 17, 2024 71.14 71.42 70.91 71.30 71.30 81,300
Jan 16, 2024 72.31 72.39 71.85 71.94 71.94 80,200
Jan 12, 2024 73.20 73.40 72.96 73.09 73.09 87,900
Jan 11, 2024 72.87 72.98 72.20 72.78 72.78 74,000
Jan 10, 2024 72.58 73.00 72.58 72.79 72.79 50,800
Jan 9, 2024 72.36 72.59 72.29 72.41 72.41 68,900
Jan 8, 2024 72.43 73.05 72.42 72.97 72.97 127,400
Jan 5, 2024 72.19 72.88 72.19 72.29 72.29 129,800
Jan 4, 2024 72.17 72.62 72.17 72.30 72.30 56,700
Jan 3, 2024 71.89 72.49 71.75 72.11 72.11 66,200
Jan 2, 2024 72.39 72.78 72.32 72.39 72.39 49,500
Dec 29, 2023 73.24 73.36 72.96 73.08 73.08 36,500
Dec 28, 2023 73.33 73.40 72.97 72.99 72.99 141,300
Dec 27, 2023 72.87 73.25 72.86 73.18 73.18 42,800
Dec 26, 2023 72.54 72.95 72.54 72.95 72.95 48,200
Dec 22, 2023 72.65 72.82 72.35 72.51 72.51 87,400
Dec 21, 2023 71.99 72.46 71.85 72.46 72.46 36,300
Dec 20, 2023 71.84 72.03 71.16 71.16 71.16 49,000
Dec 19, 2023 71.61 72.03 71.61 71.90 71.90 48,100
Dec 18, 2023 71.51 71.69 71.22 71.35 71.35 48,800
Dec 15, 2023 0.81 Dividend
Dec 15, 2023 71.47 71.64 71.13 71.13 71.13 114,500
Dec 14, 2023 72.62 72.99 72.46 72.67 71.86 116,200
Dec 13, 2023 71.43 72.50 71.10 72.25 71.45 31,400
Dec 12, 2023 71.13 71.41 71.01 71.29 70.50 162,400
Dec 11, 2023 70.91 71.31 70.88 71.21 70.42 78,500
Dec 8, 2023 70.69 71.15 70.69 71.15 70.36 36,900
Dec 7, 2023 70.66 71.07 70.48 70.86 70.07 77,600
Dec 6, 2023 70.89 71.24 70.50 70.56 69.77 107,300
Dec 5, 2023 70.39 70.51 70.26 70.30 69.52 56,500
Dec 4, 2023 70.39 70.72 70.35 70.58 69.79 164,600
Dec 1, 2023 70.31 71.12 70.31 71.01 70.22 29,700
Nov 30, 2023 70.35 70.50 70.12 70.36 69.58 56,800
Nov 29, 2023 70.49 70.61 70.28 70.43 69.65 41,200
Nov 28, 2023 70.09 70.52 70.01 70.35 69.57 31,600
Nov 27, 2023 70.33 70.43 70.17 70.35 69.57 45,000
Nov 24, 2023 70.14 70.64 70.14 70.64 69.85 7,900
Nov 22, 2023 69.95 70.07 69.67 70.01 69.23 78,300
Nov 21, 2023 70.01 70.14 69.68 69.84 69.06 372,700
Nov 20, 2023 69.65 70.03 69.65 69.90 69.12 48,000
Nov 17, 2023 69.45 69.75 69.35 69.66 68.88 256,100
Nov 16, 2023 68.83 69.00 68.62 68.80 68.03 101,900
Nov 15, 2023 69.02 69.14 68.81 68.82 68.05 62,600
Nov 14, 2023 68.60 69.17 68.43 69.09 68.32 55,200
Nov 13, 2023 67.10 67.59 67.00 67.49 66.73 50,900
Nov 10, 2023 67.00 67.31 66.52 67.28 66.53 36,700
Nov 9, 2023 67.55 67.66 66.92 66.92 66.18 100,000
Nov 8, 2023 66.99 67.13 66.74 66.88 66.14 58,000
Nov 7, 2023 67.07 67.18 66.89 67.07 66.32 42,300
Nov 6, 2023 67.65 67.72 67.36 67.50 66.75 157,900
Nov 3, 2023 67.88 68.04 67.71 67.90 67.14 195,000
Nov 2, 2023 67.11 67.32 66.90 67.28 66.53 44,800
Nov 1, 2023 65.65 66.14 65.56 66.06 65.32 74,000
Oct 31, 2023 65.37 65.57 65.14 65.45 64.72 90,900
Oct 30, 2023 65.16 65.31 64.96 65.27 64.54 53,900
Oct 27, 2023 65.00 65.00 64.31 64.42 63.70 91,300
Oct 26, 2023 64.94 65.04 64.47 64.68 63.96 109,900
Oct 25, 2023 65.28 65.51 65.00 65.07 64.35 125,000
Oct 24, 2023 65.27 65.49 65.18 65.46 64.73 45,400
Oct 23, 2023 64.89 65.49 64.65 65.11 64.39 38,600
Oct 20, 2023 65.38 65.55 65.04 65.05 64.33 56,600
Oct 19, 2023 66.02 66.37 65.53 65.65 64.92 49,600
Oct 18, 2023 66.76 66.76 66.16 66.19 65.45 47,300
Oct 17, 2023 66.74 67.49 66.74 67.21 66.46 158,200
Oct 16, 2023 66.87 67.25 66.74 67.18 66.43 48,600
Oct 13, 2023 67.10 67.31 66.67 66.77 66.03 55,500
Oct 12, 2023 67.85 67.85 67.07 67.23 66.48 66,500
Oct 11, 2023 68.00 68.03 67.50 67.85 67.09 55,300
Oct 10, 2023 67.40 67.86 67.38 67.64 66.89 55,900
Oct 9, 2023 66.28 66.81 66.22 66.72 65.98 39,800
Oct 6, 2023 65.94 67.00 65.66 66.81 66.07 92,100
Oct 5, 2023 65.99 66.31 65.82 66.10 65.36 181,100
Oct 4, 2023 65.64 65.75 65.05 65.62 64.89 181,900
Oct 3, 2023 65.66 65.78 65.24 65.39 64.66 353,500
Oct 2, 2023 66.67 66.67 65.98 66.21 65.47 64,600
Sep 29, 2023 67.85 67.86 66.88 67.04 66.29 51,200
Sep 28, 2023 66.90 67.47 66.79 67.26 66.51 70,200
Sep 27, 2023 67.19 67.19 66.32 66.72 65.98 54,400
Sep 26, 2023 67.29 67.43 66.89 66.98 66.23 47,500
Sep 25, 2023 67.50 67.78 67.32 67.78 67.03 27,900
Sep 22, 2023 68.34 68.46 67.88 67.99 67.23 41,000
Sep 21, 2023 68.52 68.57 68.13 68.15 67.39 41,400
Sep 20, 2023 69.60 69.91 69.03 69.05 68.28 116,700
Sep 19, 2023 69.32 69.51 69.09 69.20 68.43 40,600
Sep 18, 2023 69.13 69.30 68.93 69.15 68.38 30,700
Sep 15, 2023 69.68 69.78 69.31 69.34 68.57 113,100
Sep 14, 2023 69.23 69.58 69.23 69.48 68.71 92,800
Sep 13, 2023 68.67 68.91 68.53 68.68 67.92 49,900
Sep 12, 2023 68.77 69.08 68.77 68.91 68.14 16,200
Sep 11, 2023 68.92 69.23 68.79 69.10 68.33 31,200
Sep 8, 2023 68.34 68.61 68.26 68.42 67.65 66,600
Sep 7, 2023 68.40 68.61 68.27 68.44 67.68 24,000
Sep 6, 2023 68.70 68.75 68.40 68.60 67.84 151,500
Sep 5, 2023 69.01 69.01 68.60 68.60 67.84 114,900
Sep 1, 2023 69.85 69.89 69.16 69.28 68.51 20,900
Aug 31, 2023 69.64 69.68 69.18 69.34 68.57 27,700
Aug 30, 2023 69.75 69.93 69.55 69.66 68.88 33,100
Aug 29, 2023 68.71 69.76 68.71 69.71 68.93 38,900
Aug 28, 2023 68.56 68.85 68.56 68.81 68.04 61,900
Aug 25, 2023 68.13 68.32 67.65 68.13 67.37 35,500
Aug 24, 2023 68.27 68.44 67.71 67.74 66.99 38,700
Aug 23, 2023 68.25 68.71 68.25 68.57 67.81 33,700
Aug 22, 2023 68.24 68.24 67.81 67.87 67.11 41,900
Aug 21, 2023 67.89 68.09 67.68 67.98 67.22 88,600
Aug 18, 2023 67.37 67.86 67.37 67.77 67.02 63,900
Aug 17, 2023 68.36 68.44 67.71 67.80 67.05 45,200
Aug 16, 2023 68.52 68.77 68.19 68.25 67.49 37,600
Aug 15, 2023 69.10 69.10 68.60 68.74 67.97 58,700
Aug 14, 2023 69.15 69.58 68.95 69.45 68.68 17,400
Aug 11, 2023 69.77 69.97 69.60 69.74 68.96 21,500
Aug 10, 2023 70.59 71.03 70.14 70.17 69.39 50,300
Aug 9, 2023 70.05 70.20 69.90 70.02 69.24 35,000
Aug 8, 2023 69.67 70.01 69.54 69.92 69.14 487,900
Aug 7, 2023 70.05 70.20 69.82 70.20 69.42 98,700
Aug 4, 2023 69.84 70.24 69.57 69.70 68.92 80,400
Aug 3, 2023 69.31 69.73 69.22 69.56 68.78 296,300
Aug 2, 2023 70.18 70.25 69.66 69.76 68.99 445,900
Aug 1, 2023 71.07 71.22 70.80 70.95 70.16 36,700
Jul 31, 2023 71.86 72.03 71.66 71.72 70.92 80,600
Jul 28, 2023 71.93 72.14 71.69 71.82 71.02 132,000
Jul 27, 2023 72.04 72.04 71.34 71.46 70.66 54,100
Jul 26, 2023 71.04 71.69 71.04 71.50 70.70 44,700
Jul 25, 2023 71.15 71.51 71.02 71.40 70.61 91,700
Jul 24, 2023 71.03 71.38 71.03 71.20 70.41 38,400
Jul 21, 2023 71.38 71.54 71.25 71.39 70.60 85,800
Jul 20, 2023 71.42 71.62 71.10 71.26 70.47 48,600
Jul 19, 2023 71.64 71.64 71.34 71.54 70.74 31,600
Jul 18, 2023 71.27 71.67 71.24 71.55 70.75 51,900
Jul 17, 2023 70.95 71.24 70.87 71.13 70.34 29,500
Jul 14, 2023 71.55 71.56 71.19 71.19 70.40 25,600
Jul 13, 2023 71.29 71.65 71.29 71.55 70.75 36,700
Jul 12, 2023 70.14 70.57 70.10 70.48 69.70 88,300
Jul 11, 2023 68.89 69.19 68.75 69.19 68.42 68,100
Jul 10, 2023 68.39 68.77 68.39 68.66 67.90 47,900
Jul 7, 2023 68.11 68.90 68.10 68.48 67.72 192,700
Jul 6, 2023 68.28 68.28 67.75 68.07 67.31 49,100
Jul 5, 2023 69.52 69.52 69.10 69.15 68.38 377,400
Jul 3, 2023 69.86 70.02 69.85 69.93 69.16 44,800
Jun 30, 2023 69.68 70.02 69.68 69.92 69.14 41,500
Jun 29, 2023 68.94 69.22 68.94 69.11 68.34 52,300
Jun 28, 2023 69.25 69.43 69.12 69.30 68.53 31,600
Jun 27, 2023 68.91 69.36 68.75 69.27 68.50 42,600
Jun 26, 2023 68.77 68.91 68.63 68.81 68.04 55,400
Jun 23, 2023 68.56 68.88 68.56 68.74 67.97 39,800
Jun 22, 2023 69.42 69.65 69.42 69.57 68.80 46,600
Jun 21, 2023 69.67 70.16 69.65 70.04 69.26 158,800
Jun 20, 2023 70.00 70.07 69.65 69.77 68.99 78,900
Jun 16, 2023 71.09 71.19 70.62 70.74 69.95 51,800
Jun 15, 2023 70.16 70.94 70.16 70.93 70.14 58,700
Jun 14, 2023 70.29 70.52 69.86 70.20 69.42 53,200
Jun 13, 2023 69.83 70.13 69.83 70.06 69.28 68,900
Jun 12, 2023 69.26 69.44 69.14 69.33 68.56 55,900
Jun 9, 2023 69.20 69.33 69.04 69.12 68.35 106,100
Jun 8, 2023 68.86 69.42 68.81 69.42 68.65 201,500
Jun 7, 2023 68.95 69.10 68.51 68.59 67.83 115,200
Jun 6, 2023 68.81 69.37 68.81 69.21 68.44 392,600
Jun 5, 2023 68.91 68.99 68.61 68.70 67.94 81,400
Jun 2, 2023 68.90 69.06 68.82 69.03 68.26 346,400
Jun 1, 2023 1.23 Dividend
Jun 1, 2023 67.57 68.28 67.57 68.15 67.39 87,500
May 31, 2023 68.40 68.57 67.99 68.48 66.50 101,200
May 30, 2023 69.47 69.47 68.92 69.04 67.05 25,400
May 26, 2023 69.52 69.88 69.52 69.82 67.81 58,600
May 25, 2023 69.34 69.36 68.97 69.21 67.21 37,700
May 24, 2023 69.66 69.79 69.29 69.33 67.33 86,400
May 23, 2023 70.65 70.67 70.22 70.23 68.20 280,400
May 22, 2023 71.22 71.40 71.15 71.24 69.18 167,000
May 19, 2023 71.15 71.29 71.11 71.22 69.17 135,700
May 18, 2023 70.91 70.92 70.54 70.89 68.84 211,100
May 17, 2023 70.93 71.23 70.74 71.10 69.05 276,500
May 16, 2023 71.30 71.33 70.95 70.95 68.90 72,400
May 15, 2023 71.29 71.64 71.25 71.58 69.51 32,400
May 12, 2023 71.31 71.35 70.87 71.12 69.07 49,700
May 11, 2023 71.03 71.32 70.80 71.29 69.23 55,300
May 10, 2023 71.47 71.52 71.02 71.45 69.39 29,900
May 9, 2023 71.31 71.74 71.31 71.65 69.58 23,900
May 8, 2023 71.87 71.96 71.73 71.82 69.75 56,000
May 5, 2023 71.13 71.94 71.12 71.79 69.72 690,900
May 4, 2023 70.68 71.15 70.66 70.82 68.78 31,500
May 3, 2023 71.00 71.52 70.97 70.97 68.92 64,700
May 2, 2023 70.61 70.80 70.32 70.72 68.68 646,000
May 1, 2023 71.38 71.61 71.28 71.40 69.34 84,400
Apr 28, 2023 70.97 71.41 70.89 71.39 69.33 73,200
Apr 27, 2023 70.92 71.45 70.84 71.39 69.33 22,800
Apr 26, 2023 71.11 71.11 70.53 70.66 68.62 39,100
Apr 25, 2023 71.38 71.38 70.68 70.71 68.67 95,600
Apr 24, 2023 71.50 71.67 71.38 71.67 69.60 47,400
Apr 21, 2023 71.26 71.58 70.94 71.43 69.37 196,100
Apr 20, 2023 70.92 71.25 70.86 71.03 68.98 66,200

Related Tickers