Quantcast

SPDR MSCI EAFE StrategicFactors ETF Historical Stock Prices

(ETF)
QEFA 
$59.4353
*  
0.6787
1.13%
Get QEFA Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading QEFA now


Community Rating:
View:    QEFA After Hours
 
 
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 16-AUG-2018 TO 16-NOV-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 59.76 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
10/17/2018 60.87 60.9754 60.49 60.68 24,695
10/16/2018 60.75 61.1373 60.7166 61.1373 14,643
10/15/2018 60.07 60.3336 60.04 60.107 22,756
10/12/2018 60.39 60.65 59.77 60.1 27,728
10/11/2018 60.7 60.7525 59.68 60.3316 44,507
10/10/2018 61.94 61.94 60.69 60.69 424,749
10/09/2018 61.67 62.3 61.67 62.18 7,205
10/08/2018 61.93 62.36 61.8493 62.3191 8,182
10/05/2018 62.73 62.845 62.3396 62.66 25,025
10/04/2018 63.14 63.14 62.486 62.7799 12,952
10/03/2018 63.7804 64.01 63.6401 63.67 19,450
10/02/2018 63.66 63.9 63.5701 63.69 14,647
10/01/2018 64.33 64.39 64.03 64.34 19,402
09/28/2018 64.13 64.55 64.13 64.1465 11,089
09/27/2018 64.52 64.782 64.474 64.474 14,092
09/26/2018 64.58 65.23 64.58 64.67 14,944
09/25/2018 64.72 64.75 64.56 64.61 18,318
09/24/2018 64.4042 64.435 64.2066 64.2722 7,357
09/21/2018 64.54 64.68 64.48 64.58 15,939
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
*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