SPDR MSCI EAFE StrategicFactors (QEFA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.688446614094 | 79.89 | 81.7106 | 79.89 | 44566 | 81.06211019 | SP |
| 4 | 2.04 | 2.60204081633 | 78.4 | 81.7106 | 77.52 | 69768 | 80.15062815 | SP |
| 12 | 7.41 | 10.1465151308 | 73.03 | 81.7106 | 71.45 | 89803 | 76.64477627 | SP |
| 26 | 0.84 | 1.05527638191 | 79.6 | 81.7106 | 71.42 | 58329 | 76.48814113 | SP |
| 52 | 4.15 | 5.43976930135 | 76.29 | 81.7106 | 71.42 | 47491 | 76.389751 | SP |
| 156 | 8.32 | 11.5363283417 | 72.12 | 81.7106 | 54.27 | 82617 | 68.48428641 | SP |
| 260 | 32.78 | 68.7788501888 | 47.66 | 81.7106 | 46.4878 | 73597 | 68.78699521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 80.44 | -0.43 | -0.53 | 80.26 | 80.5035 | 80.21 | 36589 |
| 1742509800 | 80.868 | -0.56 | -0.69 | 80.44 | 80.99 | 80.44 | 89846 |
| 1742423400 | 81.43 | 0.15 | 0.18 | 81.11 | 81.7106 | 81.01 | 42805 |
| 1742337000 | 81.28 | -0.07 | -0.09 | 81.21 | 81.4556 | 80.9836 | 22065 |
| 1742250600 | 81.35 | 0.79 | 0.98 | 80.71 | 81.49 | 80.71 | 39350 |
| 1741991400 | 80.56 | 1.21 | 1.52 | 79.89 | 80.56 | 79.89 | 28766 |
| 1741905000 | 79.35 | -0.48 | -0.60 | 79.42 | 79.68 | 79.275 | 32395 |
| 1741818600 | 79.8309 | 0.39 | 0.49 | 79.73 | 80 | 79.3656 | 23924 |
| 1741732200 | 79.44 | -0.3 | -0.38 | 79.88 | 80.0133 | 78.95 | 34223 |
| 1741645800 | 79.74 | -1.63 | -2.00 | 80.22 | 80.44 | 79.4 | 46702 |
| 1741390200 | 81.37 | 1.25 | 1.56 | 80.45 | 81.37 | 80.4 | 41056 |
| 1741303800 | 80.12 | -0.96 | -1.18 | 80.28 | 81.0099 | 80.02 | 89251 |
| 1741217400 | 81.08 | 1.83 | 2.31 | 80.19 | 81.1 | 80.19 | 484747 |
| 1741131000 | 79.25 | -0.02 | -0.03 | 78.79 | 80.1998 | 78.35 | 107608 |
| 1741044600 | 79.27 | 1.19 | 1.52 | 79.63 | 79.885 | 78.6169 | 45335 |
| 1740785400 | 78.08 | 0.05 | 0.06 | 77.95 | 78.27 | 77.52 | 45650 |
| 1740699000 | 78.03 | -0.69 | -0.88 | 78.56 | 78.61 | 77.93 | 25800 |
| 1740612600 | 78.72 | -0.26 | -0.33 | 79.03 | 79.42 | 78.56 | 67900 |
| 1740526200 | 78.98 | 0.88 | 1.13 | 79.14 | 79.1967 | 78.6965 | 27219 |
| 1740439800 | 78.1 | 0.03 | 0.04 | 78.41 | 78.543 | 78.1 | 25116 |
| 1740180600 | 78.07 | -0.24 | -0.31 | 78.4 | 78.4 | 77.94 | 75594 |
| 1740094200 | 78.31 | 0.5 | 0.64 | 78.11 | 78.31 | 77.97 | 34555 |
| 1740007800 | 77.81 | -0.69 | -0.87 | 77.74 | 77.92778 | 77.585 | 67882 |
| 1739921400 | 78.495 | 0.57 | 0.74 | 78.36 | 78.5828 | 78.255617 | 46801 |
| 1739575800 | 77.9203 | -0.06 | -0.07 | 78.25 | 78.35 | 77.8901 | 33395 |
| 1739489400 | 77.977 | 0.92 | 1.19 | 77.37 | 77.977 | 77.37 | 41448 |
| 1739403000 | 77.06 | 0.19 | 0.25 | 76.4 | 77.2493 | 76.33 | 96793 |
| 1739316600 | 76.87 | 0.36 | 0.47 | 76.45 | 76.93 | 76.3907 | 46131 |
| 1739230200 | 76.51 | 0.49 | 0.64 | 76.36 | 76.54 | 76.36 | 171439 |
| 1738971000 | 76.02 | -0.59 | -0.77 | 76.72 | 76.75 | 75.94 | 1277449 |
| 1738884600 | 76.61 | 0.19 | 0.25 | 76.6 | 76.8137 | 76.5101 | 88574 |
| 1738798200 | 76.42 | 0.8 | 1.06 | 76.14 | 76.55 | 76.0775 | 50982 |
| 1738711800 | 75.62 | 0.72 | 0.96 | 75.27 | 75.8174 | 75.27 | 333658 |
| 1738625400 | 74.9 | -0.83 | -1.10 | 74.57 | 75.36 | 74.51 | 24396 |
| 1738366200 | 75.73 | -0.68 | -0.89 | 76.27 | 76.6576 | 75.59 | 29119 |
| 1738279800 | 76.41 | 0.97 | 1.29 | 76.46 | 76.701 | 76.2153 | 41745 |
| 1738193400 | 75.44 | -0.11 | -0.15 | 75.6 | 75.804087 | 75.26 | 47918 |
| 1738107000 | 75.55 | -0.21 | -0.28 | 75.65 | 75.8272 | 75.16 | 35086 |
| 1738020600 | 75.76 | 0.34 | 0.45 | 75.35 | 75.76 | 75.35 | 30019 |
| 1737761400 | 75.42 | 0.98 | 1.32 | 75.29 | 75.64 | 75.29 | 28098 |
| 1737675000 | 74.44 | 0 | 0.00 | 74.44 | 74.44 | 74.44 | 0 |
| 1737588600 | 74.44 | -0.37 | -0.50 | 74.88 | 74.96 | 74.44 | 21420 |
| 1737502200 | 74.813 | 1.32 | 1.80 | 74.35 | 74.838 | 74.2923 | 40919 |
| 1737156600 | 73.4908 | 0.27 | 0.37 | 73.63 | 73.85 | 73.43 | 42256 |
| 1737070200 | 73.22 | 0.33 | 0.45 | 73.11 | 73.43 | 72.86 | 45012 |
| 1736983800 | 72.89 | 0.6 | 0.83 | 73.05 | 73.145 | 72.6507 | 162063 |
| 1736897400 | 72.29 | 0.36 | 0.50 | 72.06 | 72.29 | 71.82 | 31018 |
| 1736811000 | 71.93 | -0.24 | -0.33 | 71.45 | 71.9706 | 71.45 | 22442 |
| 1736551800 | 72.17 | -0.93 | -1.27 | 72.56 | 72.6228 | 72 | 122642 |
| 1736379000 | 73.1 | -0.09 | -0.12 | 72.85 | 73.23 | 72.5806 | 83697 |
| 1736292600 | 73.19 | -0.05 | -0.07 | 73.78 | 73.7856 | 73.11 | 52565 |
| 1736206200 | 73.24 | 0.58 | 0.80 | 73.2 | 73.72 | 73.18 | 55775 |
| 1735947000 | 72.66 | 0.26 | 0.36 | 72.6 | 72.9014 | 72.3937 | 51600 |
| 1735860600 | 72.3998 | -0.11 | -0.15 | 72.7 | 73.06 | 72.14 | 89390 |
| 1735687800 | 72.51 | -0.09 | -0.12 | 72.84 | 72.98 | 72.44 | 71590 |
| 1735601400 | 72.6 | -0.46 | -0.63 | 72.86 | 72.9991 | 72.43 | 89705 |
| 1735342200 | 73.06 | -0.14 | -0.19 | 73.03 | 73.2145 | 72.8227 | 36210 |
| 1735255800 | 73.2 | 0.31 | 0.43 | 72.96 | 73.3291 | 72.96 | 55385 |
| 1735077840 | 72.8887 | 0.19 | 0.26 | 72.85 | 72.8996 | 72.4885 | 69898 |
| 1734996600 | 72.7 | 0.38 | 0.53 | 72.39 | 72.73 | 72.06 | 108820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
