Canada markets close in 4 hours 14 minutes

SPDR MSCI EAFE StrategicFactors ETF (QEFA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.34+0.50 (+0.67%)
As of 11:41AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202474.5274.4974.1274.3474.346,042
May 01, 202473.9874.6173.6773.8473.8425,600
Apr 30, 202474.4674.7573.9473.9973.9930,700
Apr 29, 202474.7475.0174.6874.8174.8126,100
Apr 26, 202474.3974.6674.3374.5374.5358,400
Apr 25, 202473.4874.1873.3874.0874.0832,200
Apr 24, 202474.6274.6274.0674.3974.3921,000
Apr 23, 202474.0474.7174.0474.5274.5232,300
Apr 22, 202473.3874.1273.3573.8373.8327,400
Apr 19, 202472.9873.1772.7072.9472.9426,700
Apr 18, 202472.9973.1372.7072.8372.8339,000
Apr 17, 202473.3573.3872.8373.1073.1082,800
Apr 16, 202473.0673.3072.7972.9272.9232,300
Apr 15, 202474.6874.6873.5273.6973.6927,100
Apr 12, 202474.3774.5073.7173.7973.7943,800
Apr 11, 202474.9775.0674.2274.9374.9327,600
Apr 10, 202474.5774.8874.4474.6574.6531,700
Apr 09, 202475.8175.8175.2375.5275.5229,200
Apr 08, 202475.5075.6475.3575.5375.5339,000
Apr 05, 202474.9475.4174.7975.1675.1683,900
Apr 04, 202476.1276.1274.9775.1575.1543,300
Apr 03, 202475.1375.7775.0975.6075.6044,900
Apr 02, 202475.2775.3875.1075.2975.2938,300
Apr 01, 202475.8976.1975.7375.7875.7829,100
Mar 28, 202475.9776.2875.9776.0976.0924,500
Mar 27, 202476.0776.3375.9476.3176.3133,200
Mar 26, 202476.0476.1875.8475.8475.8473,400
Mar 25, 202475.7676.0875.7675.7975.7933,400
Mar 22, 202476.0876.1575.9676.0676.0645,700
Mar 21, 202476.2976.3476.0276.1576.1534,900
Mar 20, 202475.5276.5075.4176.2776.2788,000
Mar 19, 202475.4375.7875.3475.5475.5432,100
Mar 18, 202475.6375.6375.3875.4975.4922,000
Mar 15, 202475.6175.8075.2875.4875.4839,100
Mar 14, 202476.1076.1075.3275.4975.4949,500
Mar 13, 202475.9876.2475.9676.0976.0939,300
Mar 12, 202475.6176.1575.4476.1276.1248,000
Mar 11, 202475.5475.6575.2875.6175.6134,000
Mar 08, 202476.3476.4175.8175.8275.8246,600
Mar 07, 202475.8676.2875.8176.1476.1443,700
Mar 06, 202475.1675.4875.0875.2375.2379,100
Mar 05, 202474.6074.7874.2574.4774.4744,000
Mar 04, 202474.4574.7574.4574.5474.5496,600
Mar 01, 202474.3474.8874.0874.7574.7568,100
Feb 29, 202474.4174.4373.8874.1574.1527,200
Feb 28, 202474.1174.1873.9674.1474.1432,500
Feb 27, 202474.3074.5874.3074.4774.4725,800
Feb 26, 202474.5874.6574.2874.3674.3629,300
Feb 23, 202474.4474.6474.4374.5474.5431,100
Feb 22, 202474.1174.5074.1174.3974.3939,900
Feb 21, 202473.5273.7673.4173.6773.6775,400
Feb 20, 202473.7873.8973.5373.7473.7424,600
Feb 16, 202473.1573.6173.0673.2773.2799,900
Feb 15, 202472.6773.1972.6773.0573.0595,500
Feb 14, 202472.1272.4272.0672.3572.3526,100
Feb 13, 202471.9171.9871.3371.5971.5951,000
Feb 12, 202472.5072.8672.5072.6672.6628,200
Feb 09, 202472.4172.7272.2972.5372.53161,400
Feb 08, 202472.3872.5372.1672.3872.3829,700
Feb 07, 202472.7072.8572.5172.6772.6756,600
Feb 06, 202472.3672.8372.2472.7772.7755,200
Feb 05, 202472.3272.5872.1172.3872.3869,400
Feb 02, 202472.8472.8772.4872.8572.8558,800
Feb 01, 202472.9073.5072.8273.4273.42101,700
Jan 31, 202473.3673.6072.5372.6872.6857,200
Jan 30, 202472.9473.0672.7573.0273.0246,400
Jan 29, 202472.7473.1872.6073.0973.0968,300
Jan 26, 202472.7772.9272.6972.7272.7281,300
Jan 25, 202472.4372.4372.0672.4072.4052,800
Jan 24, 202472.5772.7372.2372.2972.2956,500
Jan 23, 202471.6471.8571.4471.7771.7762,700
Jan 22, 202471.9472.1871.8871.9871.9839,800
Jan 19, 202471.4471.9571.2871.7971.7979,400
Jan 18, 202471.4771.7571.3471.7471.74137,600
Jan 17, 202471.1471.4270.9171.3071.3081,300
Jan 16, 202472.3172.3971.8571.9471.9480,200
Jan 12, 202473.2073.4072.9673.0973.0987,900
Jan 11, 202472.8772.9872.2072.7872.7874,000
Jan 10, 202472.5873.0072.5872.7972.7950,800
Jan 09, 202472.3672.5972.2972.4172.4168,900
Jan 08, 202472.4373.0572.4272.9772.97127,400
Jan 05, 202472.1972.8872.1972.2972.29129,800
Jan 04, 202472.1772.6272.1772.3072.3056,700
Jan 03, 202471.8972.4971.7572.1172.1166,200
Jan 02, 202472.3972.7872.3272.3972.3949,500
Dec 29, 202373.2473.3672.9673.0873.0836,500
Dec 28, 202373.3373.4072.9772.9972.99141,300
Dec 27, 202372.8773.2572.8673.1873.1842,800
Dec 26, 202372.5472.9572.5472.9572.9548,200
Dec 22, 202372.6572.8272.3572.5172.5187,400
Dec 21, 202371.9972.4671.8572.4672.4636,300
Dec 20, 202371.8472.0371.1671.1671.1649,000
Dec 19, 202371.6172.0371.6171.9071.9048,100
Dec 18, 202371.5171.6971.2271.3571.3548,800
Dec 15, 202371.4771.6471.1371.1371.13114,500
Dec 15, 20230.809 Dividend
Dec 14, 202372.6272.9972.4672.6771.86116,200
Dec 13, 202371.4372.5071.1072.2571.4531,400
Dec 12, 202371.1371.4171.0171.2970.50162,400
Dec 11, 202370.9171.3170.8871.2170.4278,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...