SPDR MSCI EAFE Strategic Factors ETF (NY: QEFA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	73.10	73.12	72.57	72.85	27,643	+0.01(+0.02%)
Feb 28, 2024	72.80	72.87	72.65	72.83	33,036	-0.32(-0.44%)
Feb 27, 2024	72.99	73.27	72.99	73.16	26,241	+0.11(+0.15%)
Feb 26, 2024	73.27	73.33	72.97	73.05	29,820	-0.18(-0.24%)
Feb 23, 2024	73.13	73.32	73.12	73.23	31,647	+0.15(+0.20%)
Feb 22, 2024	72.80	73.19	72.80	73.08	40,624	+0.71(+0.98%)
Feb 21, 2024	72.22	72.46	72.12	72.37	76,751	-0.07(-0.09%)
Feb 20, 2024	72.48	72.59	72.23	72.44	25,033	+0.46(+0.64%)
Feb 16, 2024	71.86	72.31	71.77	71.98	101,719	+0.22(+0.30%)
Feb 15, 2024	71.39	71.90	71.39	71.76	97,205	+0.69(+0.97%)
Feb 14, 2024	70.85	71.14	70.79	71.07	26,560	+0.75(+1.06%)
Feb 13, 2024	70.64	70.71	70.07	70.33	51,879	-1.05(-1.47%)
Feb 12, 2024	71.22	71.58	71.22	71.38	28,745	+0.13(+0.18%)
Feb 09, 2024	71.13	71.44	71.01	71.25	164,288	+0.15(+0.21%)
Feb 08, 2024	71.10	71.25	70.89	71.10	30,212	-0.28(-0.40%)
Feb 07, 2024	71.42	71.57	71.23	71.39	57,661	-0.10(-0.14%)
Feb 06, 2024	71.08	71.55	70.97	71.49	56,158	+0.38(+0.54%)
Feb 05, 2024	71.05	71.30	70.84	71.10	70,641	-0.46(-0.65%)
Feb 02, 2024	71.56	71.59	71.20	71.57	59,899	-0.56(-0.78%)
Feb 01, 2024	71.61	72.20	71.54	72.13	103,526	+0.73(+1.02%)
Jan 31, 2024	72.07	72.30	71.25	71.40	58,222	-0.33(-0.47%)
Jan 30, 2024	71.65	71.77	71.47	71.73	47,195	-0.07(-0.10%)
Jan 29, 2024	71.46	71.89	71.32	71.80	69,573	+0.36(+0.51%)
Jan 26, 2024	71.49	71.63	71.41	71.44	82,724	+0.31(+0.44%)
Jan 25, 2024	71.15	71.15	70.79	71.12	53,748	+0.11(+0.15%)
Jan 24, 2024	71.29	71.45	70.96	71.02	57,489	+0.51(+0.72%)
Jan 23, 2024	70.38	70.59	70.19	70.50	63,888	-0.21(-0.29%)
Jan 22, 2024	70.67	70.91	70.61	70.71	40,484	+0.19(+0.26%)
Jan 19, 2024	70.18	70.68	70.02	70.52	80,854	+0.05(+0.07%)
Jan 18, 2024	70.21	70.49	70.08	70.48	140,027	+0.43(+0.62%)
Jan 17, 2024	69.89	70.16	69.66	70.04	82,750	-0.63(-0.89%)
Jan 16, 2024	71.04	71.11	70.58	70.67	81,647	-1.13(-1.57%)
Jan 12, 2024	71.91	72.11	71.67	71.80	89,452	+0.30(+0.43%)
Jan 11, 2024	71.59	71.69	70.93	71.50	75,310	-0.01(-0.01%)
Jan 10, 2024	71.30	71.71	71.30	71.51	51,741	+0.37(+0.52%)
Jan 09, 2024	71.08	71.31	71.02	71.13	70,175	-0.55(-0.77%)
Jan 08, 2024	71.15	71.76	71.14	71.68	129,657	+0.67(+0.94%)
Jan 05, 2024	70.92	71.60	70.92	71.02	132,168	-0.01(-0.01%)
Jan 04, 2024	70.90	71.34	70.90	71.03	57,745	+0.19(+0.26%)
Jan 03, 2024	70.62	71.21	70.49	70.84	67,356	-0.28(-0.39%)
Jan 02, 2024	71.11	71.50	71.05	71.12	50,416	-0.68(-0.94%)
Dec 29, 2023	71.95	72.07	71.67	71.79	37,145	+0.09(+0.13%)
Dec 28, 2023	72.04	72.11	71.68	71.70	143,822	-0.19(-0.26%)
Dec 27, 2023	71.59	71.96	71.58	71.89	43,553	+0.23(+0.32%)
Dec 26, 2023	71.26	71.66	71.26	71.66	49,081	+0.43(+0.61%)
Dec 22, 2023	71.37	71.54	71.07	71.23	89,009	+0.05(+0.07%)
Dec 21, 2023	70.72	71.18	70.58	71.18	36,901	+1.28(+1.83%)
Dec 20, 2023	70.57	70.76	69.91	69.91	49,877	-0.73(-1.03%)
Dec 19, 2023	70.35	70.76	70.35	70.63	48,912	+0.54(+0.77%)
Dec 18, 2023	70.25	70.43	69.96	70.09	49,700	+0.22(+0.31%)
Dec 15, 2023	70.21	70.38	69.88	69.88	116,578	-0.72(-1.02%)
Dec 14, 2023	70.55	70.90	70.40	70.59	119,664	+0.41(+0.58%)
Dec 13, 2023	69.39	70.43	69.07	70.19	32,320	+0.93(+1.35%)
Dec 12, 2023	69.10	69.37	68.98	69.25	167,129	+0.08(+0.11%)
Dec 11, 2023	68.88	69.27	68.85	69.18	80,794	+0.06(+0.08%)
Dec 08, 2023	68.67	69.12	68.67	69.12	37,989	+0.28(+0.41%)
Dec 07, 2023	68.64	69.04	68.47	68.84	79,924	+0.29(+0.43%)
Dec 06, 2023	68.86	69.20	68.49	68.54	110,492	+0.25(+0.37%)
Dec 05, 2023	68.38	68.50	68.26	68.29	58,128	-0.27(-0.40%)
Dec 04, 2023	68.38	68.70	68.34	68.56	169,418	-0.42(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.