SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
169.13
-1.35 (-0.79%)
At close: Oct 16, 2025, 4:00 PM EDT
169.13
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2025170.92170.92168.70169.13169.13-0.79%12,228
Oct 15, 2025171.10171.42170.18170.49170.490.02%10,359
Oct 14, 2025168.60171.04168.47170.45170.450.39%11,025
Oct 13, 2025169.49170.07169.19169.79169.790.83%9,730
Oct 10, 2025171.80171.80168.39168.39168.39-1.85%18,505
Oct 9, 2025172.50172.50171.33171.56171.56-0.45%12,808
Oct 8, 2025172.11172.58171.87172.34172.340.27%12,803
Oct 7, 2025172.23172.23171.54171.88171.88-0.17%13,446
Oct 6, 2025172.45172.49171.98172.18172.180.10%14,407
Oct 3, 2025172.02172.83171.79172.00172.000.24%11,542
Oct 2, 2025171.58171.74171.10171.58171.58-0.03%11,196
Oct 1, 2025171.14171.80170.86171.63171.630.25%38,152
Sep 30, 2025170.35171.22170.16171.20171.200.46%13,878
Sep 29, 2025170.70170.70170.19170.41170.410.11%10,104
Sep 26, 2025169.81170.22169.54170.22170.220.70%21,732
Sep 25, 2025169.45169.45168.39169.03169.03-0.48%30,522
Sep 24, 2025170.36170.36169.58169.85169.85-0.15%15,231
Sep 23, 2025170.17170.73169.87170.10170.10-0.13%23,223
Sep 22, 2025169.51170.45169.51170.32170.320.18%7,739
Sep 19, 2025169.60170.09169.27170.02170.020.32%13,789
Sep 18, 2025169.57170.12169.46169.48169.480.24%33,166
Sep 17, 2025169.07169.20168.16169.07169.070.32%19,905
Sep 16, 2025168.87169.05168.26168.53168.53-0.11%13,454
Sep 15, 2025168.86169.10168.49168.72168.720.06%21,425
Sep 12, 2025169.00169.31168.51168.62168.62-0.46%302,412
Sep 11, 2025167.68169.44167.68169.40169.401.08%177,233
Sep 10, 2025168.09168.09167.19167.58167.58-0.33%10,631
Sep 9, 2025167.51168.18167.50168.14168.140.32%18,333
Sep 8, 2025167.07167.61167.05167.60167.600.09%19,600
Sep 5, 2025168.31168.40166.83167.45167.45-0.32%35,169
Sep 4, 2025167.37167.99166.81167.99167.990.63%27,131
Sep 3, 2025166.60166.93166.15166.93166.930.28%25,771
Sep 2, 2025165.78166.46165.50166.46166.46-0.42%13,671
Aug 29, 2025167.38167.38166.83167.16167.16-0.15%11,173
Aug 28, 2025167.28167.41166.79167.41167.410.13%39,302
Aug 27, 2025166.53167.27166.53167.20167.200.29%16,707
Aug 26, 2025166.41166.72166.14166.72166.720.24%13,240
Aug 25, 2025167.21167.24166.32166.32166.32-0.52%23,722
Aug 22, 2025167.27167.60167.16167.19167.190.95%12,375
Aug 21, 2025165.50165.92165.49165.61165.61-0.22%7,036
Aug 20, 2025166.19166.28165.38165.98165.980.09%10,860
Aug 19, 2025166.08166.41165.55165.83165.830.05%11,542
Aug 18, 2025165.83165.92165.61165.74165.740.04%14,702
Aug 15, 2025165.87166.16165.68165.68165.68-0.01%18,306
Aug 14, 2025165.13165.78165.13165.70165.70-0.07%14,486
Aug 13, 2025165.26165.81165.12165.81165.810.60%30,620
Aug 12, 2025163.55164.84163.55164.82164.820.90%18,693
Aug 11, 2025163.66163.77163.19163.35163.35-0.21%13,733
Aug 8, 2025163.04163.82163.04163.69163.690.63%13,049
Aug 7, 2025163.50163.65162.20162.67162.67-0.43%50,197