SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
88.95
-0.16 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
QEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,370 |
| 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 |
| Oct 3, 2025 | 89.02 | 89.45 | 89.02 | 89.24 | 87.98 | 0.76% | 30,506 |
| Oct 2, 2025 | 88.90 | 88.92 | 88.30 | 88.57 | 87.31 | -0.06% | 19,234 |
| Oct 1, 2025 | 88.26 | 88.79 | 88.26 | 88.62 | 87.37 | 0.81% | 93,665 |
| Sep 30, 2025 | 87.29 | 87.96 | 87.24 | 87.91 | 86.67 | 0.57% | 33,347 |
| Sep 29, 2025 | 87.32 | 87.48 | 87.16 | 87.41 | 86.18 | 0.29% | 15,436 |
| Sep 26, 2025 | 87.00 | 87.16 | 86.66 | 87.16 | 85.93 | 0.68% | 29,140 |
| Sep 25, 2025 | 86.60 | 86.60 | 86.24 | 86.57 | 85.35 | -0.67% | 68,722 |
| Sep 24, 2025 | 87.13 | 87.34 | 86.98 | 87.15 | 85.92 | -0.51% | 14,814 |
| Sep 23, 2025 | 87.86 | 87.91 | 87.55 | 87.60 | 86.36 | -0.18% | 16,634 |
| Sep 22, 2025 | 87.44 | 87.84 | 87.22 | 87.76 | 86.52 | 0.23% | 26,031 |
| Sep 19, 2025 | 87.81 | 87.86 | 87.32 | 87.56 | 86.32 | -0.47% | 44,326 |
| Sep 18, 2025 | 87.84 | 88.12 | 87.60 | 87.97 | 86.73 | 0.11% | 23,721 |
| Sep 17, 2025 | 88.10 | 88.81 | 87.55 | 87.87 | 86.63 | -0.31% | 16,996 |
| Sep 16, 2025 | 88.29 | 88.33 | 87.99 | 88.14 | 86.90 | -0.11% | 25,665 |
| Sep 15, 2025 | 88.23 | 88.38 | 88.11 | 88.24 | 86.99 | 0.37% | 23,227 |
| Sep 12, 2025 | 87.96 | 88.03 | 87.62 | 87.91 | 86.67 | -0.48% | 17,915 |
| Sep 11, 2025 | 87.69 | 88.34 | 87.69 | 88.34 | 87.09 | 1.04% | 41,965 |
| Sep 10, 2025 | 87.57 | 87.80 | 87.35 | 87.43 | 86.20 | -0.13% | 22,005 |
| Sep 9, 2025 | 87.45 | 87.71 | 87.27 | 87.54 | 86.30 | -0.27% | 42,870 |
| Sep 8, 2025 | 87.69 | 87.85 | 87.24 | 87.78 | 86.54 | 0.86% | 62,485 |
| Sep 5, 2025 | 87.40 | 87.50 | 86.83 | 87.03 | 85.80 | 0.42% | 108,766 |
| Sep 4, 2025 | 86.33 | 86.71 | 86.33 | 86.67 | 85.45 | 0.65% | 42,281 |
| Sep 3, 2025 | 85.87 | 86.13 | 85.82 | 86.11 | 84.89 | 0.24% | 36,199 |
| Sep 2, 2025 | 85.58 | 86.09 | 85.50 | 85.90 | 84.69 | -0.62% | 25,934 |
| Aug 29, 2025 | 86.44 | 86.68 | 86.35 | 86.44 | 85.22 | -0.52% | 50,176 |
| Aug 28, 2025 | 86.82 | 87.17 | 86.71 | 86.89 | 85.66 | 0.68% | 231,457 |
| Aug 27, 2025 | 86.28 | 86.88 | 86.28 | 86.30 | 85.08 | -0.83% | 358,640 |
| Aug 26, 2025 | 86.84 | 87.02 | 86.67 | 87.02 | 85.79 | 0.10% | 222,983 |
| Aug 25, 2025 | 87.81 | 87.96 | 86.93 | 86.93 | 85.70 | -1.33% | 25,946 |
| Aug 22, 2025 | 87.21 | 88.37 | 87.21 | 88.10 | 86.86 | 1.08% | 25,435 |
| Aug 21, 2025 | 87.31 | 87.31 | 86.95 | 87.16 | 85.93 | -0.56% | 13,310 |
| Aug 20, 2025 | 87.37 | 87.65 | 87.29 | 87.65 | 86.41 | 0.72% | 17,189 |
| Aug 19, 2025 | 87.15 | 87.35 | 86.83 | 87.02 | 85.79 | 0.23% | 12,273 |
| Aug 18, 2025 | 86.87 | 87.07 | 86.69 | 86.82 | 85.59 | -0.09% | 11,087 |
| Aug 15, 2025 | 86.97 | 87.00 | 86.80 | 86.90 | 85.67 | 0.40% | 11,738 |
| Aug 14, 2025 | 86.26 | 86.58 | 86.16 | 86.55 | 85.33 | -0.02% | 9,430 |
| Aug 13, 2025 | 86.30 | 86.67 | 86.30 | 86.57 | 85.35 | 0.71% | 19,632 |
| Aug 12, 2025 | 85.15 | 86.08 | 85.15 | 85.96 | 84.75 | 1.01% | 12,438 |
| Aug 11, 2025 | 85.27 | 85.32 | 84.97 | 85.10 | 83.90 | -0.25% | 17,362 |
| Aug 8, 2025 | 85.10 | 85.54 | 85.10 | 85.31 | 84.11 | 0.39% | 18,607 |
| Aug 7, 2025 | 85.13 | 85.38 | 84.65 | 84.98 | 83.78 | 0.58% | 253,981 |
| Aug 6, 2025 | 84.31 | 84.69 | 84.25 | 84.49 | 83.30 | 0.40% | 17,041 |
| Aug 5, 2025 | 84.10 | 84.32 | 83.87 | 84.15 | 82.96 | - | 29,278 |
| Aug 4, 2025 | 83.97 | 84.15 | 83.43 | 84.15 | 82.96 | 1.09% | 18,925 |
| Aug 1, 2025 | 82.79 | 83.24 | 82.58 | 83.24 | 82.06 | 0.39% | 26,062 |
| Jul 31, 2025 | 83.43 | 83.58 | 82.84 | 82.92 | 81.75 | -1.11% | 18,564 |
| Jul 30, 2025 | 84.36 | 84.36 | 83.53 | 83.85 | 82.67 | -0.95% | 22,388 |
| Jul 29, 2025 | 84.68 | 84.78 | 84.40 | 84.65 | 83.46 | -0.29% | 22,984 |
| Jul 28, 2025 | 85.43 | 85.43 | 84.57 | 84.90 | 83.70 | -1.50% | 44,901 |
| Jul 25, 2025 | 85.64 | 86.29 | 85.59 | 86.19 | 84.97 | -0.15% | 24,621 |
| Jul 24, 2025 | 86.61 | 86.73 | 86.32 | 86.32 | 85.10 | -0.74% | 15,558 |
| Jul 23, 2025 | 86.20 | 87.01 | 85.94 | 86.96 | 85.73 | 2.28% | 47,358 |
| Jul 22, 2025 | 84.59 | 85.17 | 84.55 | 85.02 | 83.82 | 0.48% | 25,462 |
| Jul 21, 2025 | 84.55 | 84.91 | 84.42 | 84.61 | 83.42 | 0.51% | 18,139 |
| Jul 18, 2025 | 84.84 | 84.84 | 83.95 | 84.18 | 82.99 | -0.33% | 31,342 |
| Jul 17, 2025 | 84.08 | 84.79 | 84.05 | 84.46 | 83.27 | 0.36% | 35,090 |