State Street SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
99.76
+0.16 (0.16%)
Feb 27, 2026, 4:00 PM EST - Market closed
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 99.55 | 100.17 | 99.55 | 99.76 | 99.76 | 0.16% | 39,576 |
| Feb 26, 2026 | 99.73 | 99.73 | 99.13 | 99.60 | 99.60 | -0.13% | 16,723 |
| Feb 25, 2026 | 99.83 | 99.98 | 99.46 | 99.73 | 99.73 | 0.54% | 16,011 |
| Feb 24, 2026 | 98.91 | 99.45 | 98.79 | 99.19 | 99.19 | 0.28% | 21,615 |
| Feb 23, 2026 | 99.04 | 99.28 | 98.67 | 98.91 | 98.91 | -0.15% | 20,802 |
| Feb 20, 2026 | 98.41 | 99.26 | 98.28 | 99.06 | 99.06 | 0.64% | 45,706 |
| Feb 19, 2026 | 97.97 | 98.56 | 97.97 | 98.43 | 98.43 | -0.13% | 18,832 |
| Feb 18, 2026 | 98.76 | 99.05 | 98.41 | 98.56 | 98.55 | -0.02% | 16,938 |
| Feb 17, 2026 | 97.96 | 98.72 | 97.57 | 98.57 | 98.57 | -0.02% | 31,846 |
| Feb 13, 2026 | 98.41 | 98.74 | 97.91 | 98.59 | 98.59 | 0.14% | 17,669 |
| Feb 12, 2026 | 98.97 | 99.05 | 97.99 | 98.45 | 98.45 | -0.50% | 45,536 |
| Feb 11, 2026 | 98.61 | 99.07 | 98.33 | 98.94 | 98.94 | 0.77% | 30,577 |
| Feb 10, 2026 | 98.27 | 98.45 | 98.18 | 98.18 | 98.18 | 0.33% | 29,118 |
| Feb 9, 2026 | 97.37 | 98.08 | 97.37 | 97.86 | 97.86 | 1.00% | 20,596 |
| Feb 6, 2026 | 96.06 | 97.02 | 96.06 | 96.89 | 96.89 | 1.73% | 45,285 |
| Feb 5, 2026 | 95.44 | 95.80 | 95.22 | 95.24 | 95.24 | -0.98% | 180,313 |
| Feb 4, 2026 | 96.69 | 96.97 | 95.90 | 96.18 | 96.18 | 0.53% | 28,310 |
| Feb 3, 2026 | 95.33 | 95.81 | 95.03 | 95.67 | 95.67 | 0.02% | 40,201 |
| Feb 2, 2026 | 95.19 | 95.76 | 95.19 | 95.65 | 95.65 | 0.51% | 33,294 |
| Jan 30, 2026 | 95.52 | 95.52 | 94.77 | 95.16 | 95.16 | -0.49% | 33,711 |
| Jan 29, 2026 | 95.95 | 95.96 | 94.71 | 95.63 | 95.63 | 0.65% | 18,209 |
| Jan 28, 2026 | 95.26 | 95.43 | 94.67 | 95.01 | 95.01 | -1.14% | 15,007 |
| Jan 27, 2026 | 95.49 | 96.15 | 95.49 | 96.11 | 96.11 | 1.60% | 20,926 |
| Jan 26, 2026 | 94.71 | 95.00 | 94.48 | 94.60 | 94.60 | 0.56% | 61,227 |
| Jan 23, 2026 | 93.34 | 94.15 | 93.34 | 94.07 | 94.07 | 0.47% | 29,729 |
| Jan 22, 2026 | 93.46 | 93.80 | 93.30 | 93.63 | 93.63 | 0.62% | 16,104 |
| Jan 21, 2026 | 92.58 | 93.28 | 92.10 | 93.05 | 93.05 | 0.68% | 69,913 |
| Jan 20, 2026 | 93.79 | 93.79 | 92.18 | 92.42 | 92.42 | -1.14% | 18,894 |
| Jan 16, 2026 | 93.37 | 93.49 | 93.24 | 93.49 | 93.49 | 0.27% | 17,938 |
| Jan 15, 2026 | 93.56 | 93.56 | 93.14 | 93.24 | 93.24 | -0.33% | 132,320 |
| Jan 14, 2026 | 93.09 | 93.55 | 93.05 | 93.55 | 93.55 | 0.63% | 32,150 |
| Jan 13, 2026 | 93.00 | 93.06 | 92.70 | 92.96 | 92.96 | -0.36% | 17,753 |
| Jan 12, 2026 | 93.07 | 93.51 | 93.07 | 93.30 | 93.30 | 0.37% | 18,978 |
| Jan 9, 2026 | 92.50 | 93.10 | 92.50 | 92.96 | 92.96 | 0.96% | 43,366 |
| Jan 8, 2026 | 91.62 | 92.23 | 91.62 | 92.08 | 92.08 | 0.13% | 187,369 |
| Jan 7, 2026 | 92.17 | 92.17 | 91.82 | 91.96 | 91.96 | -0.35% | 11,452 |
| Jan 6, 2026 | 92.22 | 92.40 | 92.04 | 92.28 | 92.28 | 0.08% | 33,782 |
| Jan 5, 2026 | 91.41 | 92.21 | 91.24 | 92.21 | 92.21 | 0.89% | 18,737 |
| Jan 2, 2026 | 91.47 | 91.49 | 91.06 | 91.39 | 91.39 | 0.79% | 38,177 |
| Dec 31, 2025 | 90.81 | 90.90 | 90.52 | 90.67 | 90.67 | -0.45% | 17,366 |
| Dec 30, 2025 | 91.28 | 91.36 | 91.04 | 91.08 | 91.08 | 0.15% | 19,167 |
| Dec 29, 2025 | 91.00 | 91.06 | 90.81 | 90.94 | 90.94 | -0.29% | 38,726 |
| Dec 26, 2025 | 91.25 | 91.31 | 90.91 | 91.20 | 91.20 | 0.19% | 14,013 |
| Dec 24, 2025 | 91.09 | 91.16 | 90.92 | 91.03 | 91.03 | -0.01% | 6,544 |
| Dec 23, 2025 | 90.91 | 91.13 | 90.89 | 91.04 | 91.04 | 0.76% | 20,711 |
| Dec 22, 2025 | 90.13 | 90.43 | 90.13 | 90.35 | 90.35 | 0.24% | 21,196 |
| Dec 19, 2025 | 90.30 | 90.51 | 90.12 | 90.13 | 90.13 | 0.36% | 15,526 |
| Dec 18, 2025 | 89.92 | 90.18 | 89.61 | 89.81 | 89.81 | 0.60% | 30,829 |
| Dec 17, 2025 | 89.75 | 89.91 | 89.27 | 89.27 | 89.27 | -0.62% | 34,884 |
| Dec 16, 2025 | 90.02 | 90.11 | 89.60 | 89.83 | 89.83 | -0.54% | 20,314 |
| Dec 15, 2025 | 90.36 | 90.51 | 90.05 | 90.32 | 90.32 | 0.82% | 17,775 |
| Dec 12, 2025 | 90.05 | 90.08 | 89.42 | 89.59 | 89.59 | -0.61% | 19,331 |
| Dec 11, 2025 | 89.74 | 90.19 | 89.74 | 90.14 | 90.14 | 0.64% | 28,404 |
| Dec 10, 2025 | 88.75 | 89.79 | 88.75 | 89.57 | 89.57 | 1.08% | 16,792 |
| Dec 9, 2025 | 89.22 | 89.22 | 88.56 | 88.61 | 88.61 | -0.16% | 17,004 |
| Dec 8, 2025 | 88.95 | 88.95 | 88.55 | 88.76 | 88.76 | -0.21% | 22,459 |
| Dec 5, 2025 | 89.25 | 89.25 | 88.90 | 88.95 | 88.95 | -0.18% | 24,950 |
| Dec 4, 2025 | 89.55 | 89.62 | 88.96 | 89.10 | 89.10 | 0.10% | 19,096 |
| Dec 3, 2025 | 88.61 | 89.11 | 88.60 | 89.02 | 89.02 | 0.54% | 19,952 |
| Dec 2, 2025 | 88.75 | 88.75 | 88.28 | 88.54 | 88.54 | 0.22% | 53,388 |
| Dec 1, 2025 | 88.44 | 88.70 | 88.07 | 88.35 | 88.35 | -0.21% | 32,931 |
| Nov 28, 2025 | 88.22 | 88.61 | 88.14 | 88.54 | 88.54 | 0.20% | 16,372 |
| Nov 26, 2025 | 87.93 | 88.63 | 87.91 | 88.36 | 88.36 | 0.85% | 31,051 |
| Nov 25, 2025 | 87.04 | 87.71 | 87.04 | 87.62 | 87.62 | -0.37% | 40,559 |
| Nov 24, 2025 | 87.87 | 88.05 | 87.59 | 87.94 | 86.70 | - | 16,747 |
| Nov 21, 2025 | 87.36 | 88.14 | 87.27 | 87.94 | 86.70 | 1.72% | 59,934 |
| Nov 20, 2025 | 87.75 | 88.04 | 86.44 | 86.45 | 85.23 | -1.19% | 109,653 |
| Nov 19, 2025 | 87.66 | 87.95 | 87.29 | 87.49 | 86.25 | -0.34% | 28,976 |
| Nov 18, 2025 | 87.77 | 88.06 | 87.50 | 87.79 | 86.55 | -0.99% | 49,650 |
| Nov 17, 2025 | 89.25 | 89.39 | 88.39 | 88.67 | 87.42 | -1.18% | 105,280 |
| Nov 14, 2025 | 89.34 | 89.86 | 89.34 | 89.73 | 88.46 | -0.14% | 19,266 |
| Nov 13, 2025 | 90.32 | 90.59 | 89.74 | 89.86 | 88.59 | -0.63% | 25,218 |
| Nov 12, 2025 | 90.20 | 90.64 | 90.04 | 90.43 | 89.15 | 0.32% | 33,000 |
| Nov 11, 2025 | 89.77 | 90.37 | 89.77 | 90.14 | 88.87 | 0.87% | 23,478 |
| Nov 10, 2025 | 88.95 | 89.36 | 88.68 | 89.36 | 88.10 | 0.91% | 30,480 |
| Nov 7, 2025 | 88.01 | 88.55 | 87.83 | 88.55 | 87.30 | 0.64% | 55,396 |
| Nov 6, 2025 | 88.09 | 88.18 | 87.80 | 87.99 | 86.75 | -0.15% | 22,626 |
| Nov 5, 2025 | 87.75 | 88.24 | 87.75 | 88.12 | 86.88 | 0.79% | 33,691 |
| Nov 4, 2025 | 87.41 | 87.81 | 87.26 | 87.43 | 86.20 | -0.78% | 32,466 |
| Nov 3, 2025 | 88.13 | 88.24 | 87.89 | 88.12 | 86.88 | -0.14% | 20,332 |
| Oct 31, 2025 | 88.48 | 88.48 | 87.91 | 88.24 | 86.99 | -0.41% | 29,136 |
| Oct 30, 2025 | 88.34 | 88.76 | 88.34 | 88.60 | 87.35 | -0.23% | 11,465 |
| Oct 29, 2025 | 89.28 | 89.36 | 88.47 | 88.80 | 87.55 | -0.68% | 29,170 |
| Oct 28, 2025 | 89.43 | 89.59 | 89.29 | 89.41 | 88.15 | -0.25% | 100,157 |
| Oct 27, 2025 | 89.40 | 89.63 | 89.39 | 89.63 | 88.36 | 0.54% | 9,145 |
| Oct 24, 2025 | 89.45 | 89.45 | 88.68 | 89.15 | 87.89 | 0.13% | 18,301 |
| Oct 23, 2025 | 88.91 | 89.20 | 88.85 | 89.04 | 87.78 | 0.30% | 21,574 |
| Oct 22, 2025 | 88.66 | 88.89 | 88.43 | 88.77 | 87.52 | 0.07% | 13,841 |
| Oct 21, 2025 | 89.18 | 89.18 | 88.71 | 88.71 | 87.46 | -0.64% | 17,169 |
| Oct 20, 2025 | 88.94 | 89.34 | 88.94 | 89.28 | 88.02 | 0.55% | 12,974 |
| Oct 17, 2025 | 88.21 | 88.79 | 88.21 | 88.79 | 87.54 | 0.51% | 19,394 |
| Oct 16, 2025 | 88.61 | 88.74 | 88.25 | 88.34 | 87.09 | 0.20% | 27,593 |
| Oct 15, 2025 | 87.94 | 88.24 | 87.81 | 88.16 | 86.92 | 0.41% | 13,042 |
| Oct 14, 2025 | 87.00 | 87.96 | 86.84 | 87.80 | 86.56 | 0.65% | 46,743 |
| Oct 13, 2025 | 86.92 | 87.30 | 86.88 | 87.23 | 86.00 | 0.66% | 12,774 |
| Oct 10, 2025 | 87.84 | 87.85 | 86.53 | 86.66 | 85.44 | -1.56% | 97,974 |
| Oct 9, 2025 | 88.95 | 88.95 | 87.74 | 88.03 | 86.79 | -0.83% | 26,681 |
| Oct 8, 2025 | 88.83 | 88.85 | 88.47 | 88.77 | 87.52 | 0.18% | 24,222 |
| Oct 7, 2025 | 89.03 | 89.11 | 88.58 | 88.61 | 87.36 | -0.91% | 46,196 |
| Oct 6, 2025 | 89.29 | 89.57 | 89.29 | 89.42 | 88.16 | 0.20% | 21,335 |