SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
154.18
-0.36 (-0.23%)
May 1, 2025, 4:00 PM EDT - Market closed

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025154.69155.35154.18154.18154.18-0.23%27,288
Apr 30, 2025152.81154.54152.48154.54154.540.46%8,188
Apr 29, 2025152.54154.02152.29153.83153.830.72%20,741
Apr 28, 2025152.53152.95151.74152.74152.740.17%10,502
Apr 25, 2025151.15152.49151.15152.49152.490.19%7,171
Apr 24, 2025150.18152.27150.18152.20152.201.18%10,940
Apr 23, 2025151.65152.10149.62150.42150.421.04%14,445
Apr 22, 2025147.51149.09147.27148.87148.872.29%67,293
Apr 21, 2025147.54147.54144.07145.54145.54-2.10%23,089
Apr 17, 2025148.63149.77148.51148.66148.660.28%20,045
Apr 16, 2025149.48150.55147.35148.25148.25-1.57%10,877
Apr 15, 2025150.94151.92150.44150.62150.62-0.16%21,528
Apr 14, 2025151.33151.75150.34150.86150.860.90%20,873
Apr 11, 2025147.35149.81146.25149.52149.521.65%29,589
Apr 10, 2025148.42148.74144.14147.09147.09-2.61%96,197
Apr 9, 2025141.17151.03139.37151.03151.037.24%43,130
Apr 8, 2025147.01147.24139.28140.84140.84-1.21%100,077
Apr 7, 2025139.27145.32137.58142.57142.57-0.73%34,804
Apr 4, 2025148.78149.31143.62143.62143.62-5.78%59,186
Apr 3, 2025153.15154.34152.37152.43152.43-3.05%76,700
Apr 2, 2025156.26157.58156.06157.23157.230.43%16,515
Apr 1, 2025156.00157.00155.41156.56156.56-0.09%14,721
Mar 31, 2025154.38156.89154.26156.69156.690.94%42,536
Mar 28, 2025157.15157.15155.15155.23155.23-1.58%10,928
Mar 27, 2025157.78158.30157.64157.72157.720.05%21,307
Mar 26, 2025158.18158.56157.31157.65157.65-0.31%15,079
Mar 25, 2025158.48158.63157.77158.14158.14-0.07%13,974
Mar 24, 2025157.77158.25157.60158.25158.251.37%8,411
Mar 21, 2025155.52156.25155.17156.11156.11-0.24%19,500
Mar 20, 2025155.79157.35155.79156.49156.49-0.20%60,706
Mar 19, 2025156.10157.42155.85156.79156.790.72%13,323
Mar 18, 2025156.04156.04155.28155.68155.68-0.76%11,674
Mar 17, 2025155.70157.17155.70156.87156.871.10%14,828
Mar 14, 2025153.30155.19153.30155.16155.161.70%8,889
Mar 13, 2025153.71153.94152.35152.57152.57-1.01%15,650
Mar 12, 2025154.49154.76153.12154.12154.12-0.23%21,743
Mar 11, 2025155.81155.81153.64154.47154.47-1.09%31,167
Mar 10, 2025158.01158.01155.50156.17156.17-1.71%13,976
Mar 7, 2025157.09159.03156.86158.89158.890.58%118,617
Mar 6, 2025158.30159.13157.48157.98157.98-1.09%9,787
Mar 5, 2025158.38160.05157.57159.72159.720.76%11,417
Mar 4, 2025159.56160.45158.30158.51158.51-1.22%15,347
Mar 3, 2025162.16162.96159.97160.46160.46-0.96%10,094
Feb 28, 2025160.08162.01159.55162.01162.011.42%23,932
Feb 27, 2025160.89161.76159.74159.74159.74-0.62%63,345
Feb 26, 2025161.63162.04160.41160.73160.73-0.49%22,721
Feb 25, 2025161.35161.82160.68161.52161.520.14%13,956
Feb 24, 2025161.51162.03161.30161.30161.30-0.01%9,731
Feb 21, 2025162.75162.75161.32161.32161.32-1.20%9,061
Feb 20, 2025163.00163.36162.44163.28163.28-0.23%25,640