MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QEFA — State Street SPDR MSCI EAFE StrategicFactors ETF
NYSE ArcaState Street SPDR MSCI EAFE StrategicFactors ETF
$97.59
+0.12(+0.12%)
- O
- 97.75
- H
- 98.02
- L
- 97.51
- V
- 41.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$97.59
Period Return+20.29%
Period High$102.40
Period Low$80.54
Avg Daily Volume38.1K
Total Trading Days365
QEFA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $97.75 | $98.02 | $97.51 | $97.59 | +$0.12 | +0.12% | 41,261 | $97.80 | $97.51 $98.02 |
| Oct 5, 2026 | $97.07 | $97.56 | $96.67 | $97.47 | +$0.01 | +0.01% | 22,560 | $97.26 | $96.67 $97.56 |
| Oct 2, 2026 | $97.20 | $97.56 | $96.81 | $97.46 | +$0.83 | +0.86% | 44,314 | $97.20 | $96.81 $97.56 |
| Oct 1, 2026 | $97.03 | $97.16 | $96.38 | $96.63 | $-0.90 | -0.92% | 21,961 | $96.55 | $96.38 $97.16 |
| Sep 30, 2026 | $98.31 | $98.33 | $97.40 | $97.53 | $-0.49 | -0.50% | 42,236 | $97.85 | $97.40 $98.33 |
| Sep 29, 2026 | $97.94 | $98.12 | $97.42 | $98.02 | $-0.69 | -0.70% | 18,277 | $97.78 | $97.42 $98.12 |
| Sep 28, 2026 | $98.56 | $98.96 | $98.29 | $98.71 | $-0.29 | -0.29% | 17,918 | $98.67 | $98.29 $98.96 |
| Sep 25, 2026 | $98.59 | $99.02 | $98.49 | $99.00 | +$0.69 | +0.70% | 15,938 | $98.85 | $98.49 $99.02 |
| Sep 24, 2026 | $98.27 | $98.49 | $97.85 | $98.31 | $-0.21 | -0.21% | 13,522 | $98.25 | $97.85 $98.49 |
| Sep 23, 2026 | $99.02 | $99.08 | $98.17 | $98.52 | $-1.35 | -1.35% | 42,962 | $98.53 | $98.17 $99.08 |
| Sep 22, 2026 | $99.80 | $100.12 | $99.47 | $99.87 | +$0.15 | +0.15% | 32,897 | $99.86 | $99.47 $100.12 |
| Sep 21, 2026 | $99.70 | $99.83 | $99.50 | $99.72 | +$0.74 | +0.75% | 16,707 | $99.63 | $99.50 $99.83 |
| Sep 18, 2026 | $98.92 | $98.98 | $98.70 | $98.98 | $-1.00 | -1.00% | 19,612 | $98.84 | $98.70 $98.98 |
| Sep 17, 2026 | $100.24 | $100.24 | $99.90 | $99.98 | +$0.77 | +0.78% | 14,468 | $100.03 | $99.90 $100.24 |
| Sep 16, 2026 | $99.96 | $100.11 | $98.02 | $99.21 | $-0.49 | -0.49% | 51,906 | $99.35 | $98.02 $100.11 |
| Sep 15, 2026 | $99.57 | $99.77 | $99.41 | $99.70 | $-0.41 | -0.41% | 35,518 | $99.65 | $99.41 $99.77 |
| Sep 14, 2026 | $99.99 | $100.47 | $99.76 | $100.11 | +$0.14 | +0.14% | 19,792 | $100.21 | $99.76 $100.47 |
| Sep 11, 2026 | $100.26 | $100.46 | $99.94 | $99.98 | +$0.56 | +0.56% | 25,629 | $100.15 | $99.94 $100.46 |
| Sep 10, 2026 | $99.68 | $99.99 | $99.19 | $99.42 | $-0.56 | -0.56% | 24,704 | $99.47 | $99.19 $99.99 |
| Sep 9, 2026 | $100.54 | $100.76 | $99.85 | $99.98 | $-1.02 | -1.01% | 31,414 | $100.29 | $99.85 $100.76 |
| Sep 8, 2026 | $101.57 | $101.68 | $101.00 | $101.00 | $-0.88 | -0.86% | 12,258 | $101.25 | $101.00 $101.68 |
| Sep 4, 2026 | $101.52 | $101.92 | $101.32 | $101.88 | $-0.03 | -0.03% | 18,892 | $101.66 | $101.32 $101.92 |
| Sep 3, 2026 | $101.80 | $102.11 | $101.52 | $101.91 | +$1.05 | +1.04% | 22,127 | $101.84 | $101.52 $102.11 |
| Sep 2, 2026 | $100.63 | $100.98 | $100.63 | $100.87 | +$0.36 | +0.36% | 284,135 | $100.73 | $100.63 $100.98 |
| Sep 1, 2026 | $101.04 | $101.31 | $100.37 | $100.51 | $-0.77 | -0.77% | 21,982 | $100.76 | $100.37 $101.31 |
| Aug 31, 2026 | $101.52 | $101.52 | $100.98 | $101.28 | $-0.12 | -0.12% | 8,956 | $101.23 | $100.98 $101.52 |
| Aug 28, 2026 | $102.09 | $102.09 | $101.05 | $101.40 | $-0.06 | -0.06% | 26,605 | $101.43 | $101.05 $102.09 |
| Aug 27, 2026 | $101.44 | $101.60 | $101.23 | $101.46 | $-0.51 | -0.50% | 17,446 | $101.42 | $101.23 $101.60 |
| Aug 26, 2026 | $102.33 | $102.36 | $101.74 | $101.97 | $-0.35 | -0.34% | 22,018 | $102.02 | $101.74 $102.36 |
| Aug 25, 2026 | $102.04 | $102.40 | $101.92 | $102.32 | +$0.32 | +0.31% | 20,255 | $102.20 | $101.92 $102.40 |