Quantcast

SPDR MSCI EAFE StrategicFactors ETF Historical Stock Prices

(ETF)
QEFA 
$59.3
*  
0.5681
0.97%
Get QEFA Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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 58.36 59.4399 59.1068 59.30 14,035
01/18/2019 59.3 59.4399 59.1068 59.3 14,035
01/17/2019 58.32 58.8638 58.32 58.7319 43,512
01/16/2019 58.54 58.679 58.4937 58.5456 20,250
01/15/2019 58.33 58.48 58.24 58.3812 12,858
01/14/2019 58.32 58.45 58.1541 58.2412 74,821
01/11/2019 58.69 58.69 58.395 58.5568 25,244
01/10/2019 58.56 58.9741 58.56 58.96 31,054
01/09/2019 58.73 58.799 58.4731 58.6755 69,530
01/08/2019 57.99 58.24 57.865 58.11 146,618
01/07/2019 57.49 57.94 57.49 57.61 16,110
01/04/2019 57 57.8 57 57.7248 26,984
01/03/2019 56.215 56.3099 55.97 56.08 17,977
01/02/2019 56.01 56.45 56.0064 56.345 15,267
12/31/2018 56.92 57.56 56.2987 56.53 86,336
12/28/2018 56.64 56.7599 56.3 56.5243 48,308
12/27/2018 55.45 56.15 55.0553 56.15 122,029
12/26/2018 55.2 56.34 54.9751 56.18 87,882
12/24/2018 55.23 55.551 54.7 54.7 386,975
12/21/2018 55.78 56.06 55.29 55.41 197,395
12/20/2018 57.37 57.4447 56.8996 56.94 49,819
12/19/2018 57.89 58.17 57.04 57.1675 95,898
12/18/2018 57.83 57.9199 57.5 57.6523 25,751
12/17/2018 57.96 58.06 57.33 57.47 47,967
12/14/2018 58.03 58.3487 57.9701 58.0701 59,913
12/13/2018 58.99 58.99 58.57 58.7523 74,795
12/12/2018 58.92 59.189 58.8593 58.8593 30,266
12/11/2018 58.3601 58.6199 57.9401 58.1709 20,614
12/10/2018 58.18 58.2117 57.62 58.0098 41,440
12/07/2018 59.145 59.38 58.35 58.6963 33,282
12/06/2018 58.47 59.0572 58.1575 58.8 37,998
12/04/2018 60.2634 60.275 59.35 59.35 26,512
12/03/2018 60.6 60.615 60.445 60.5001 10,601
11/30/2018 59.9 60.023 59.79 59.95 12,415
11/29/2018 60.13 60.31 59.982 60.28 27,857
11/28/2018 59.81 60.4784 59.6609 60.3979 8,404
11/27/2018 59.6 59.79 59.45 59.79 14,654
11/26/2018 59.8 60.03 59.8 59.94 30,029
11/23/2018 59.2 59.2 59.2 59.2 1,325
11/21/2018 59.26 59.53 59.26 59.3831 33,740
11/20/2018 58.87 58.98 58.552 58.6405 32,271
11/19/2018 59.8167 59.94 59.3432 59.4353 62,199
11/16/2018 59.91 60.2399 59.79 60.114 9,112
11/15/2018 59.22 59.9338 59.082 59.71 74,536
11/14/2018 59.92 59.9825 59.4649 59.708 10,640
11/13/2018 59.52 59.9395 59.4015 59.6183 31,855
11/12/2018 59.71 59.71 59.285 59.3268 6,249
11/09/2018 60.1 60.135 59.833 60.05 12,692
11/08/2018 60.65 60.705 60.1357 60.497 5,838
11/07/2018 60.57 60.8799 60.57 60.8799 19,516
11/06/2018 59.89 60.13 59.79 60.0675 11,266
11/05/2018 60.015 60.0387 59.7849 59.88 14,759
11/02/2018 60.1 60.49 59.527 59.73 182,402
11/01/2018 59.6995 59.8499 59.564 59.72 61,518
10/31/2018 59.27 59.46 59.2273 59.4212 21,712
10/30/2018 58.28 59.03 58.28 58.73 18,639
10/29/2018 58.97 59.0858 57.985 58.185 13,384
10/26/2018 58.24 58.7559 57.81 58.4248 24,914
10/25/2018 58.54 59.125 58.54 58.8 10,839
10/24/2018 59.33 59.38 58.16 58.16 12,844
10/23/2018 59.25 59.8542 58.91 59.64 16,519
10/22/2018 60.29 60.3855 59.984 60.08 21,536
10/19/2018 60.4808 60.5879 60.3001 60.425 23,162
10/18/2018 60.4073 60.56 59.7215 60.0274 31,846
*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