QEFA - SPDR MSCI EAFE StrategicFactors ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201961.3261.3261.1261.2661.2613,097
Aug 21, 201961.5561.5961.3261.3261.3210,300
Aug 20, 201960.9761.0960.9160.9960.9916,200
Aug 19, 201961.3361.3361.0461.1361.1311,200
Aug 16, 201960.4860.9060.4860.7960.799,300
Aug 15, 201960.1560.3259.8660.0360.0321,400
Aug 14, 201960.1260.5459.8860.0460.0421,700
Aug 13, 201960.8261.6660.8261.2861.2816,400
Aug 12, 201961.2061.2460.8860.9060.9012,300
Aug 09, 201961.4261.4961.2261.2461.2422,700
Aug 08, 201961.2261.7661.2261.6161.6126,200
Aug 07, 201960.6161.1160.4661.1061.1013,200
Aug 06, 201960.9360.9360.3560.6160.6128,200
Aug 05, 201960.7660.8060.1960.2060.2019,600
Aug 02, 201961.8961.8961.3561.5561.55259,000
Aug 01, 201962.4862.6961.7061.9261.9262,300
Jul 31, 201962.4362.5862.0662.1362.139,500
Jul 30, 201962.5462.5662.3162.3762.3723,000
Jul 29, 201963.1763.3762.9762.9762.9719,100
Jul 26, 201963.0463.2362.9762.9762.9733,800
Jul 25, 201963.1763.1762.7162.8862.8815,700
Jul 24, 201963.2663.5463.1363.4363.4312,300
Jul 23, 201963.3563.5463.1963.3563.3515,100
Jul 22, 201963.1563.2363.0163.0863.0839,100
Jul 19, 201963.2363.4063.1063.1363.1314,500
Jul 18, 201962.8863.3962.8663.2963.2920,400
Jul 17, 201963.2863.3763.1463.2163.2136,800
Jul 16, 201963.2363.4963.0663.0663.0619,500
Jul 15, 201963.2863.5063.2463.2563.2546,200
Jul 12, 201963.0663.4362.9563.1963.1938,900
Jul 11, 201963.3663.5163.0063.1763.1721,200
Jul 10, 201963.4063.4063.0363.1963.1951,300
Jul 09, 201962.9363.0662.8363.0263.0220,300
Jul 08, 201963.2563.5363.1463.1463.1462,700
Jul 05, 201963.7163.7163.3363.6463.6433,400
Jul 03, 201964.0564.2363.9463.9463.9427,900
Jul 02, 201963.4763.7763.4763.6863.68167,600
Jul 01, 201963.6163.6163.1463.3963.3945,800
Jun 28, 201962.9463.1062.9463.0863.0816,800
Jun 27, 201962.7562.8362.7162.8362.8310,500
Jun 26, 201962.7662.8362.6562.6962.6920,700
Jun 25, 201962.9562.9662.6362.6462.6411,400
Jun 24, 201962.9362.9962.8562.9362.9320,000
Jun 21, 201962.7062.9862.6662.8662.8619,900
Jun 20, 201963.0363.1362.9263.1063.107,100
Jun 19, 201962.2762.5362.2462.4562.457,700
Jun 18, 201961.9962.2761.9962.1562.1525,000
Jun 17, 201961.5061.7261.4161.4461.447,500
Jun 14, 201961.5361.6961.3961.4661.4620,500
Jun 13, 201961.9061.9961.7461.7461.7415,600
Jun 12, 201961.9162.0861.6761.7261.7273,200
Jun 11, 201962.3262.5161.9861.9861.9812,500
Jun 10, 201961.8362.1061.7561.8361.8337,700
Jun 07, 201961.4461.8161.3861.7461.7429,800
Jun 06, 201960.8961.1460.8160.8860.8878,700
Jun 05, 201960.6960.7260.4360.5760.5730,800
Jun 04, 201960.3660.6960.1660.5560.5597,700
Jun 03, 201959.9560.2559.8060.0660.0627,800
Jun 03, 20191.111 Dividend
May 31, 201960.7260.9060.6460.7059.5912,200
May 30, 201961.1261.2260.9661.1059.9810,000
May 29, 201961.0361.1960.8060.9859.867,100
May 28, 201961.9261.9761.4061.4060.289,300
May 24, 201961.8462.0561.8262.0060.8715,600
May 23, 201961.3061.7261.2261.3560.2329,000
May 22, 201961.7061.9861.6761.8160.6850,500
May 21, 201961.9562.0661.7862.0660.9217,500
May 20, 201961.6261.8161.5761.7260.5912,300
May 17, 201961.8662.0861.8461.9160.784,300
May 16, 201961.9062.3561.9062.0960.9511,500
May 15, 201961.0661.7061.0661.7060.5727,800
May 14, 201961.3161.6161.3161.4260.3013,200
May 13, 201961.1961.4460.8861.0059.8826,500
May 10, 201961.8162.1561.4662.1060.9729,700
May 09, 201961.4761.8861.3061.6760.5425,800
May 08, 201962.0362.2262.0162.0560.9114,700
May 07, 201962.4962.4961.8662.0160.8815,800
May 06, 201962.3762.9762.2862.8461.6917,400
May 03, 201963.0863.5263.0863.4462.2882,800
May 02, 201962.9562.9762.7262.7961.6412,400
May 01, 201963.3163.4862.9162.9161.7610,700
Apr 30, 201963.1463.3263.0763.2362.076,000
Apr 29, 201963.0463.2762.9263.1862.027,400
Apr 26, 201962.7363.0062.7362.9361.787,500
Apr 25, 201962.5262.7262.4562.6961.5415,000
Apr 24, 201962.8162.8762.5962.6561.5133,200
Apr 23, 201962.8463.1562.8463.0961.9413,600
Apr 22, 201963.0063.0462.9162.9661.80264,300
Apr 18, 201963.2663.2763.0663.1061.9544,100
Apr 17, 201963.3263.3263.0963.1361.9729,300
Apr 16, 201963.4363.4363.1763.2462.0853,900
Apr 15, 201963.1963.1962.9563.0361.886,500
Apr 12, 201963.0763.0862.9463.0861.936,100
Apr 11, 201962.9162.9562.6862.8061.6524,700
Apr 10, 201962.7563.0362.7562.8961.745,600
Apr 09, 201962.8562.8562.6262.6961.5413,700
Apr 08, 201963.1063.1062.9163.0261.8610,100
Apr 05, 201962.8963.0562.8763.0161.8519,600
Apr 04, 201962.8763.0462.8262.9961.8414,100
Apr 03, 201963.1663.3062.9663.1762.0121,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...