SPDR® MSCI EAFE StrategicFactors ETF

QEFA
🏛️ usa →
87.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 87.00 87.16 86.66 87.16 0.0M
2025-09-25 86.60 86.60 86.24 86.57 0.1M
2025-09-24 87.13 87.34 86.98 87.15 0.0M
2025-09-23 87.86 87.91 87.55 87.60 0.0M
2025-09-22 87.44 87.84 87.22 87.76 0.0M
2025-09-19 87.81 87.86 87.32 87.56 0.0M
2025-09-18 87.84 88.12 87.60 87.97 0.0M
2025-09-17 88.10 88.81 87.55 87.87 0.0M
2025-09-16 88.29 88.33 87.99 88.14 0.0M
2025-09-15 88.23 88.38 88.11 88.24 0.0M
2025-09-12 87.96 88.03 87.62 87.91 0.0M
2025-09-11 87.69 88.34 87.69 88.34 0.0M
2025-09-10 87.57 87.80 87.35 87.43 0.0M
2025-09-09 87.45 87.71 87.27 87.54 0.0M
2025-09-08 87.69 87.85 87.24 87.78 0.1M
2025-09-05 87.40 87.50 86.83 87.03 0.1M
2025-09-04 86.33 86.71 86.33 86.67 0.0M
2025-09-03 85.87 86.13 85.82 86.11 0.0M
2025-09-02 85.58 86.09 85.50 85.90 0.0M
2025-08-29 86.44 86.68 86.35 86.44 0.1M
2025-08-28 86.82 87.17 86.71 86.89 0.2M
2025-08-27 86.28 86.88 86.28 86.30 0.4M
2025-08-26 86.84 87.02 86.67 87.02 0.2M
2025-08-25 87.81 87.96 86.93 86.93 0.0M
2025-08-22 87.21 88.37 87.21 88.10 0.0M
2025-08-21 87.31 87.31 86.95 87.16 0.0M
2025-08-20 87.37 87.65 87.29 87.65 0.0M
2025-08-19 87.15 87.35 86.83 87.02 0.0M
2025-08-18 86.87 87.07 86.69 86.82 0.0M
2025-08-15 86.97 87.00 86.80 86.90 0.0M
2025-08-14 86.26 86.58 86.16 86.55 0.0M
2025-08-13 86.30 86.67 86.30 86.57 0.0M
2025-08-12 85.15 86.08 85.15 85.96 0.0M
2025-08-11 85.27 85.32 84.97 85.10 0.0M
2025-08-08 85.10 85.54 85.10 85.31 0.0M
2025-08-07 85.13 85.38 84.65 84.98 0.3M
2025-08-06 84.31 84.69 84.25 84.49 0.0M
2025-08-05 84.10 84.32 83.87 84.15 0.0M
2025-08-04 83.97 84.15 83.43 84.15 0.0M
2025-08-01 82.79 83.24 82.58 83.24 0.0M
2025-07-31 83.43 83.58 82.84 82.92 0.0M
2025-07-30 84.36 84.36 83.53 83.85 0.0M
2025-07-29 84.68 84.78 84.40 84.65 0.0M
2025-07-28 85.43 85.43 84.57 84.90 0.0M
2025-07-25 85.64 86.29 85.59 86.19 0.0M
2025-07-24 86.61 86.73 86.32 86.32 0.0M
2025-07-23 86.20 87.01 85.94 86.96 0.0M
2025-07-22 84.59 85.17 84.55 85.02 0.0M
2025-07-21 84.55 84.91 84.42 84.61 0.0M
2025-07-18 84.84 84.84 83.95 84.18 0.0M
2025-07-17 84.08 84.79 84.05 84.46 0.0M
2025-07-16 83.93 84.61 83.63 84.16 0.1M
2025-07-15 84.81 84.88 83.90 83.96 0.0M
2025-07-14 84.74 85.04 84.72 84.73 0.0M
2025-07-11 85.08 85.08 84.76 85.02 0.0M
2025-07-10 85.42 85.84 85.37 85.68 0.0M
2025-07-09 85.28 85.75 85.09 85.40 0.0M
2025-07-08 84.54 85.24 84.51 85.20 0.1M
2025-07-07 84.87 85.13 84.32 84.69 0.2M
2025-07-03 85.33 85.64 85.31 85.31 0.0M
2025-07-02 85.19 85.69 85.04 85.69 0.0M
2025-07-01 85.14 85.48 84.85 85.39 0.1M
2025-06-30 84.93 85.37 84.77 85.34 0.1M
2025-06-27 85.03 85.33 84.68 84.97 0.0M
2025-06-26 84.22 84.67 84.04 84.46 0.0M
2025-06-25 83.77 83.87 83.29 83.40 0.0M
2025-06-24 83.81 84.39 83.81 83.99 0.0M
2025-06-23 82.34 83.48 82.33 83.48 0.0M
2025-06-20 84.28 84.35 82.77 82.99 0.1M
2025-06-18 83.67 84.03 83.39 83.67 0.1M
2025-06-17 84.21 84.21 83.26 83.26 0.0M
2025-06-16 84.80 85.28 84.21 84.21 0.0M
2025-06-13 84.36 84.72 84.06 84.22 0.0M
2025-06-12 85.09 85.46 85.05 85.20 0.0M
2025-06-11 84.89 85.00 84.41 84.48 0.1M
2025-06-10 84.54 84.83 84.40 84.60 0.1M
2025-06-09 84.81 84.81 84.20 84.39 0.0M
2025-06-06 84.46 84.90 83.95 84.37 0.1M
2025-06-05 84.46 84.51 83.80 84.03 0.0M
2025-06-04 83.93 84.38 83.75 84.12 0.0M
2025-06-03 83.75 83.93 83.39 83.74 0.0M
2025-06-02 83.89 84.62 83.73 84.52 0.0M
2025-05-30 85.11 85.37 84.76 85.24 0.0M
2025-05-29 84.94 85.22 84.47 85.07 0.0M
2025-05-28 84.78 85.13 84.55 84.61 0.0M
2025-05-27 85.67 85.88 85.24 85.53 0.0M
2025-05-23 84.26 84.83 84.05 84.71 0.0M
2025-05-22 84.07 84.74 84.07 84.58 0.1M
2025-05-21 85.15 85.54 84.49 84.69 0.0M
2025-05-20 84.70 85.17 84.52 84.97 0.0M
2025-05-19 83.87 84.38 83.78 84.35 0.0M
2025-05-16 83.53 83.80 83.21 83.80 0.0M
2025-05-15 83.10 83.48 82.97 83.45 0.0M
2025-05-14 83.06 83.06 82.27 82.45 0.0M
2025-05-13 82.75 83.24 82.53 82.98 0.0M
2025-05-12 82.82 83.14 82.38 82.89 0.1M
2025-05-09 83.16 83.16 82.70 82.96 0.0M
2025-05-08 83.08 83.10 82.41 82.42 0.0M
2025-05-07 83.04 83.35 82.58 82.95 0.0M
2025-05-06 83.55 83.98 83.06 83.38 0.1M
2025-05-05 83.60 83.68 83.31 83.47 0.0M
2025-05-02 83.07 83.28 82.74 83.16 0.2M
2025-05-01 82.14 82.14 81.56 81.59 0.1M
2025-04-30 81.72 82.40 81.36 82.29 0.1M
2025-04-29 81.88 82.38 81.78 82.15 0.0M
2025-04-28 81.31 82.06 81.30 81.97 0.0M
2025-04-25 80.87 81.43 80.77 81.33 0.0M
2025-04-24 80.62 81.47 80.54 81.13 0.0M
2025-04-23 80.74 81.34 80.15 80.48 0.0M
2025-04-22 79.89 80.75 79.82 80.60 0.1M
2025-04-21 79.59 79.59 78.50 78.90 0.0M
2025-04-17 78.88 79.61 78.53 79.33 0.0M
2025-04-16 78.61 79.24 77.95 78.51 0.0M
2025-04-15 78.53 78.97 78.36 78.53 0.1M
2025-04-14 77.48 78.32 77.39 78.07 0.0M
2025-04-11 75.59 77.61 75.59 77.12 0.1M
2025-04-10 75.03 75.62 74.00 75.44 0.1M
2025-04-09 71.90 76.52 71.44 76.27 0.1M
2025-04-08 74.16 74.20 70.97 71.47 0.1M
2025-04-07 71.46 74.53 71.18 72.20 0.1M
2025-04-04 75.91 75.91 73.51 73.82 0.2M
2025-04-03 78.98 78.99 78.05 78.13 0.0M
2025-04-02 78.50 79.12 78.50 79.02 0.1M
2025-04-01 79.05 79.16 78.63 78.93 0.1M
2025-03-31 78.52 79.07 78.27 78.96 0.0M
2025-03-28 79.66 79.72 79.38 79.58 0.3M
2025-03-27 79.73 80.09 79.73 79.90 0.0M
2025-03-26 80.07 80.34 79.58 79.69 0.0M
2025-03-25 80.73 80.81 80.42 80.63 0.0M
2025-03-24 80.17 80.52 79.88 80.17 0.0M
2025-03-21 80.26 80.50 80.21 80.44 0.0M
2025-03-20 80.44 80.99 80.44 80.87 0.1M
2025-03-19 81.11 81.71 81.01 81.43 0.0M
2025-03-18 81.21 81.46 80.98 81.28 0.0M
2025-03-17 80.71 81.49 80.71 81.35 0.0M
2025-03-14 79.89 80.56 79.89 80.56 0.0M
2025-03-13 79.42 79.68 79.28 79.35 0.0M
2025-03-12 79.73 80.00 79.37 79.83 0.0M
2025-03-11 79.88 80.01 78.95 79.44 0.0M
2025-03-10 80.22 80.44 79.40 79.74 0.0M
2025-03-07 80.45 81.37 80.40 81.37 0.0M
2025-03-06 80.28 81.01 80.02 80.12 0.1M
2025-03-05 80.19 81.10 80.19 81.08 0.5M
2025-03-04 78.79 80.20 78.35 79.25 0.1M
2025-03-03 79.63 79.89 78.62 79.27 0.0M
2025-02-28 77.95 78.27 77.52 78.08 0.0M
2025-02-27 78.56 78.61 77.93 78.03 0.0M
2025-02-26 79.03 79.42 78.56 78.72 0.1M
2025-02-25 79.14 79.20 78.70 78.98 0.0M
2025-02-24 78.41 78.54 78.10 78.10 0.0M
2025-02-21 78.40 78.40 77.94 78.07 0.1M
2025-02-20 78.11 78.31 77.97 78.31 0.0M
2025-02-19 77.74 77.93 77.59 77.81 0.1M
2025-02-18 78.36 78.58 78.26 78.50 0.0M
2025-02-14 78.25 78.35 77.89 77.92 0.0M
2025-02-13 77.37 77.98 77.37 77.98 0.0M
2025-02-12 76.40 77.25 76.33 77.06 0.1M
2025-02-11 76.45 76.93 76.39 76.87 0.0M
2025-02-10 76.36 76.54 76.36 76.51 0.2M
2025-02-07 76.72 76.75 75.94 76.02 1.3M
2025-02-06 76.60 76.81 76.51 76.61 0.1M
2025-02-05 76.14 76.55 76.08 76.42 0.1M
2025-02-04 75.27 75.82 75.27 75.62 0.3M
2025-02-03 74.57 75.36 74.51 74.90 0.0M
2025-01-31 76.27 76.66 75.59 75.73 0.0M
2025-01-30 76.46 76.70 76.22 76.41 0.0M
2025-01-29 75.60 75.80 75.26 75.44 0.0M
2025-01-28 75.65 75.83 75.16 75.55 0.0M
2025-01-27 75.35 75.76 75.35 75.76 0.0M
2025-01-24 75.29 75.64 75.29 75.42 0.0M
2025-01-23 74.61 75.28 74.61 74.96 0.0M
2025-01-22 74.88 74.96 74.44 74.44 0.0M
2025-01-21 74.35 74.84 74.29 74.81 0.0M
2025-01-17 73.63 73.85 73.43 73.49 0.0M
2025-01-16 73.11 73.43 72.99 73.22 0.0M
2025-01-15 73.05 73.15 72.65 72.89 0.2M
2025-01-14 72.06 72.29 71.82 72.29 0.0M
2025-01-13 71.45 71.97 71.45 71.93 0.0M
2025-01-10 72.56 72.62 72.00 72.17 0.1M
2025-01-08 72.85 73.23 72.58 73.10 0.1M
2025-01-07 73.78 73.79 73.11 73.19 0.1M
2025-01-06 73.20 73.72 73.18 73.24 0.1M
2025-01-03 72.60 72.90 72.39 72.66 0.1M
2025-01-02 72.70 73.06 72.14 72.40 0.1M