Quantcast

SPDR MSCI EAFE StrategicFactors ETF Historical Stock Prices

(ETF)
QEFA 
$64.7476
*  
0.7276
1.14%
Get QEFA Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading QEFA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 64.78 64.795 64.3139 64.7476 12,824
09/20/2018 64.5 64.795 64.3139 64.7476 12,824
09/19/2018 63.83 64.08 63.751 64.02 32,678
09/18/2018 63.72 64.279 63.72 64.0595 10,853
09/17/2018 63.52 63.653 63.4 63.5 24,527
09/14/2018 63.33 63.4 63.04 63.39 20,386
09/13/2018 63.33 63.33 63.1083 63.1811 26,283
09/12/2018 62.64 62.91 62.64 62.9 8,766
09/11/2018 62.2157 62.4299 62.1345 62.39 24,276
09/10/2018 62.44 62.44 62.3425 62.379 13,379
09/07/2018 62 62.219 61.8501 61.9518 29,635
09/06/2018 62.48 62.48 62.1 62.4 21,753
09/05/2018 62.71 62.84 62.3639 62.51 6,309
09/04/2018 62.82 63.1 62.82 62.9532 11,071
08/31/2018 63.84 63.84 63.3376 63.45 8,174
08/30/2018 64.09 64.09 63.8023 63.98 22,411
08/29/2018 64.1599 64.4536 64.1599 64.4 12,187
08/28/2018 64.44 64.44 64.0922 64.115 26,331
08/27/2018 63.97 64.3 63.97 64.2699 11,703
08/24/2018 63.34 63.62 63.34 63.493 12,961
08/23/2018 63.21 63.24 63.0577 63.1482 11,881
08/22/2018 63.56 64.25 63.4101 63.559 20,402
08/21/2018 63.2815 63.5122 63.21 63.4199 20,323
08/20/2018 62.93 63.138 62.93 63.05 6,434
08/17/2018 62.5937 62.8984 62.5701 62.799 27,739
08/16/2018 62.4815 62.55 62.381 62.4198 8,495
08/15/2018 61.7176 62.1 61.7176 62.0302 7,815
08/14/2018 62.66 62.776 62.561 62.719 8,207
08/13/2018 62.76 62.89 62.5 62.67 25,068
08/10/2018 62.88 62.88 62.6301 62.7643 10,676
08/09/2018 63.96 64.0196 63.825 63.825 10,665
08/08/2018 63.85 64.07 63.7348 64 7,757
08/07/2018 64.2 64.229 64.06 64.0618 10,564
08/06/2018 63.65 63.75 63.6298 63.69 7,142
08/03/2018 63.65 63.92 63.6124 63.9194 9,752
08/02/2018 63.64 63.92 63.64 63.91 9,503
08/01/2018 64.33 64.33 64.1567 64.25 6,791
07/31/2018 64.71 64.745 64.56 64.56 61,911
07/30/2018 64.81 64.8632 64.59 64.6011 88,873
07/27/2018 64.7595 64.84 64.5193 64.63 7,780
07/26/2018 64.6688 64.681 64.5268 64.536 11,418
07/25/2018 64.27 64.79 64.08 64.79 8,143
07/24/2018 64.36 64.5199 64.1301 64.2 29,306
07/23/2018 64.13 64.18 63.9611 64.0575 5,349
07/20/2018 63.85 64.15 63.8 64.13 15,232
07/19/2018 63.5 63.6847 63.39 63.5369 9,633
07/18/2018 63.73 63.95 63.65 63.83 33,065
07/17/2018 63.7852 63.94 63.7852 63.8104 10,723
07/16/2018 63.62 63.7 63.562 63.7 3,668
07/13/2018 63.5 63.66 63.4406 63.66 18,417
07/12/2018 63.38 63.53 63.38 63.444 12,932
07/11/2018 63.34 63.34 62.805 62.8752 13,269
07/10/2018 63.8 63.882 63.734 63.882 13,211
07/09/2018 63.88 63.89 63.711 63.836 7,924
07/06/2018 63.27 63.54 63.16 63.45 30,363
07/05/2018 63.1 63.18 62.95 63.18 6,449
07/03/2018 62.76 62.76 62.49 62.49 14,273
07/02/2018 61.99 62.3 61.911 62.29 15,363
06/29/2018 63.0829 63.0829 62.7 62.7 30,879
06/28/2018 62.3 62.5461 62.24 62.4717 7,582
06/27/2018 63.05 63.07 62.3563 62.4 14,053
06/26/2018 63.15 63.15 62.77 62.94 40,721
06/25/2018 63.19 63.19 62.72 62.83 13,020
06/22/2018 63.6 63.8 63.4313 63.55 10,303
06/21/2018 63.18 63.18 62.8026 62.82 20,613
06/20/2018 63.104 63.277 63.0874 63.23 7,865
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QEFA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio