Skip to main content
State Street SPDR MSCI EAFE StrategicFactors ETF (QEFA)
NYSEARCA: QEFA · Real-Time Price · USD
95.17
-0.14 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
95.17
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

QEFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.8495.6494.8495.1795.17-0.15%16,930
Jun 25, 202695.4295.8495.2095.3195.310.39%56,090
Jun 24, 202694.6995.0094.4494.9494.940.12%201,137
Jun 23, 202694.9895.2894.5594.8394.83-0.89%20,452
Jun 22, 202695.6796.6895.6495.6895.68-0.47%25,169
Jun 18, 202696.3396.4295.8996.1396.130.10%12,537
Jun 17, 202697.2097.3895.9096.0396.03-0.73%18,350
Jun 16, 202694.1997.2394.1996.7496.740.17%11,228
Jun 15, 202697.1197.3896.5396.5896.58-0.21%25,467
Jun 12, 202696.6797.0195.7796.7896.780.03%31,130
Jun 11, 202695.1996.7994.8596.7596.752.54%60,573
Jun 10, 202694.7795.2294.1094.3594.35-0.76%20,460
Jun 9, 202695.1995.6493.9395.0795.070.37%67,691
Jun 8, 202694.9295.1594.6494.7294.720.29%16,199
Jun 5, 202695.5996.3694.0094.4594.45-1.57%66,815
Jun 4, 202695.9196.0095.6795.9695.960.64%44,174
Jun 3, 202695.2195.6995.0395.3595.35-0.49%30,212
Jun 2, 202695.5895.9195.4295.8295.820.10%26,053
Jun 1, 202695.7096.1595.0095.7395.73-0.61%18,707
May 29, 202698.0498.5897.0597.8196.31-0.05%535,715
May 28, 202697.5498.2897.3297.8596.36-0.05%19,265
May 27, 202698.2098.2897.7297.9096.40-0.49%19,526
May 26, 202698.3798.4297.7698.3896.870.72%20,879
May 22, 202698.2098.2097.5097.6896.18-0.40%16,531
May 21, 202696.9998.0796.9998.0796.570.50%13,651
May 20, 202696.5898.0196.5897.5896.091.01%17,317
May 19, 202696.4896.9496.4396.6095.12-0.12%19,618
May 18, 202696.3696.9596.0796.7295.240.88%15,566
May 15, 202696.5696.5695.6795.8894.41-1.38%23,327
May 14, 202697.2697.8196.9997.2295.73-0.41%37,320
May 13, 202696.7397.6296.5297.6296.130.38%42,113
May 12, 202696.7897.2896.3297.2595.76-0.29%21,362
May 11, 202697.6197.8797.2297.5396.040.01%36,204
May 8, 202697.4997.6897.0997.5296.030.77%26,624
May 7, 202697.9497.9796.6096.7895.30-1.65%163,140
May 6, 202698.0098.6197.9298.4096.892.03%25,569
May 5, 202695.8696.6895.8696.4494.961.28%17,209
May 4, 202696.0096.2994.8295.2293.76-1.24%63,804
May 1, 202697.0597.2896.4296.4294.94-0.30%34,486
Apr 30, 202695.7696.9395.6296.7195.232.14%21,753
Apr 29, 202694.9595.0594.4094.6893.23-1.07%20,945
Apr 28, 202695.3795.8895.2595.7094.23-0.26%24,172
Apr 27, 202696.1896.2595.7995.9594.48-0.38%24,581
Apr 24, 202696.0296.4795.9496.3294.840.55%11,841
Apr 23, 202696.2096.7095.4395.7994.32-0.58%15,889
Apr 22, 202696.6796.8796.2496.3594.870.19%11,521
Apr 21, 202697.4897.7696.0996.1694.69-1.95%28,216
Apr 20, 202697.7498.0997.7498.0796.57-0.02%25,774
Apr 17, 202698.3098.7898.0998.0996.590.84%52,509
Apr 16, 202697.8897.8897.2197.2795.78-0.50%34,160
Apr 15, 202697.8898.0897.4697.7696.26-0.12%28,756
Apr 14, 202698.0498.2497.8197.8896.380.32%15,706
Apr 13, 202696.1897.6196.1597.5796.080.67%28,728
Apr 10, 202697.2797.7496.6996.9295.440.13%64,446
Apr 9, 202696.6597.3696.2596.7995.31-0.37%78,586
Apr 8, 202697.1997.4296.7197.1595.662.71%22,838
Apr 7, 202694.4194.6293.3194.5893.130.18%35,882
Apr 6, 202694.0094.8894.0094.4192.960.14%138,100
Apr 2, 202692.6894.5492.6894.2892.83-0.20%28,648
Apr 1, 202694.1195.1794.1194.4693.011.28%65,621
Mar 31, 202692.2893.3491.8693.2791.842.37%44,453
Mar 30, 202691.2891.5890.5591.1189.710.70%18,810
Mar 27, 202690.8991.3490.2190.4889.09-0.57%71,454
Mar 26, 202691.6992.1190.9591.0089.61-1.63%19,727
Mar 25, 202692.6092.9192.2992.5191.101.05%14,876
Mar 24, 202690.6691.8290.6691.5590.15-0.10%27,458
Mar 23, 202691.3992.6491.1591.6490.241.59%36,121
Mar 20, 202692.2792.2789.8290.2088.82-2.53%31,314
Mar 19, 202691.3193.0891.3192.5491.12-0.09%33,389
Mar 18, 202693.7593.7592.5692.6391.21-1.61%19,357
Mar 17, 202694.6495.9894.1494.1492.700.28%15,840
Mar 16, 202693.3993.9893.3893.8892.441.68%25,988
Mar 13, 202693.3793.6892.2792.3390.92-0.80%32,028
Mar 12, 202693.5793.6192.9693.0791.64-1.24%34,543
Mar 11, 202694.0394.4193.7394.2492.80-0.23%22,895
Mar 10, 202695.0195.7694.3694.4693.01-0.07%37,067
Mar 9, 202692.6094.7592.0194.5393.080.62%43,622
Mar 6, 202693.0194.2692.8793.9492.50-0.48%54,255
Mar 5, 202694.9695.0593.8594.3992.94-2.19%27,336
Mar 4, 202695.8396.5095.6296.5095.021.20%41,549
Mar 3, 202694.4395.8193.5295.3693.90-2.64%38,795
Mar 2, 202697.8398.3997.2597.9596.45-1.81%51,684
Feb 27, 202699.55100.1799.5599.7698.230.16%39,576
Feb 26, 202699.7399.7399.1399.6098.07-0.13%16,723
Feb 25, 202699.8399.9899.4699.7398.200.54%16,011
Feb 24, 202698.9199.4598.7999.1997.670.28%21,615
Feb 23, 202699.0499.2898.6798.9197.40-0.15%20,802
Feb 20, 202698.4199.2698.2899.0697.540.64%45,706
Feb 19, 202697.9798.5697.9798.4396.92-0.13%18,832
Feb 18, 202698.7699.0598.4198.5697.05-0.02%16,938
Feb 17, 202697.9698.7297.5798.5797.06-0.02%31,846
Feb 13, 202698.4198.7497.9198.5997.080.14%17,669
Feb 12, 202698.9799.0597.9998.4596.94-0.50%45,536
Feb 11, 202698.6199.0798.3398.9497.420.77%30,577
Feb 10, 202698.2798.4598.1898.1896.680.33%29,118
Feb 9, 202697.3798.0897.3797.8696.361.00%20,596
Feb 6, 202696.0697.0296.0696.8995.411.73%45,285
Feb 5, 202695.4495.8095.2295.2493.78-0.98%180,313
Feb 4, 202696.6996.9795.9096.1894.710.53%28,310
Feb 3, 202695.3395.8195.0395.6794.200.02%40,201