State Street SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEARCA: QUS · Real-Time Price · USD

191.20

-1.05 (-0.55%)

At close: Sep 28, 2026, 4:00 PM EDT

191.11

-0.09 (-0.05%)

After-hours: Sep 28, 2026, 4:15 PM EDT

QUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	191.40	191.66	190.95	191.89	-	-0.19%	8,245
Sep 25, 2026	191.72	192.41	191.48	192.25	192.25	0.36%	10,323
Sep 24, 2026	191.25	192.18	191.25	191.56	191.56	-0.07%	10,681
Sep 23, 2026	192.33	192.42	191.49	191.69	191.69	-0.47%	10,767
Sep 22, 2026	193.25	193.25	192.34	192.59	192.59	-0.20%	16,738
Sep 21, 2026	191.65	193.22	191.61	192.98	192.98	1.07%	10,456
Sep 18, 2026	191.32	191.32	190.46	190.94	190.94	-0.21%	6,676
Sep 17, 2026	192.44	192.44	190.90	191.34	191.34	0.48%	9,611
Sep 16, 2026	191.86	192.01	189.61	190.44	190.44	-0.67%	17,865
Sep 15, 2026	192.82	192.82	191.65	191.72	191.72	-0.55%	9,116
Sep 14, 2026	192.73	193.08	192.45	192.78	192.78	0.23%	6,215
Sep 11, 2026	192.51	192.65	192.11	192.34	192.34	0.77%	5,983
Sep 10, 2026	191.25	191.31	190.80	190.87	190.87	-0.46%	6,286
Sep 9, 2026	192.62	192.62	191.63	191.75	191.75	-0.42%	6,832
Sep 8, 2026	193.64	193.64	192.55	192.55	192.55	-0.96%	5,493
Sep 4, 2026	194.74	194.94	194.41	194.41	194.41	-0.67%	43,226
Sep 3, 2026	195.01	195.95	194.80	195.72	195.72	0.91%	8,216
Sep 2, 2026	194.15	194.37	193.91	193.96	193.96	0.27%	15,388
Sep 1, 2026	194.62	194.62	193.44	193.44	193.44	-0.58%	10,491
Aug 31, 2026	194.35	194.71	194.14	194.57	194.57	-0.40%	6,460
Aug 28, 2026	195.78	196.30	195.07	195.36	195.36	-0.09%	9,406
Aug 27, 2026	195.07	195.89	195.07	195.55	195.55	0.12%	5,349
Aug 26, 2026	195.05	195.73	195.05	195.32	195.32	-0.02%	11,122
Aug 25, 2026	195.50	195.50	195.12	195.35	195.35	0.04%	10,671
Aug 24, 2026	195.03	195.30	194.74	195.27	195.27	0.28%	13,434
Aug 21, 2026	193.78	195.04	193.78	194.73	194.73	0.64%	37,585
Aug 20, 2026	194.97	194.98	193.49	193.50	193.50	-0.89%	13,440
Aug 19, 2026	195.77	196.45	195.23	195.23	195.23	0.46%	7,868
Aug 18, 2026	194.28	194.79	194.28	194.33	194.33	-0.02%	13,467
Aug 17, 2026	195.04	195.25	194.36	194.36	194.36	-0.61%	8,960
Aug 14, 2026	195.69	195.99	195.50	195.56	195.56	-0.29%	21,722
Aug 13, 2026	196.01	196.20	195.32	196.13	196.13	0.62%	13,742
Aug 12, 2026	194.86	195.21	194.75	194.92	194.92	0.08%	11,247
Aug 11, 2026	195.50	195.50	194.75	194.76	194.76	-0.12%	11,847
Aug 10, 2026	194.56	195.34	194.56	195.00	195.00	0.25%	9,803
Aug 7, 2026	194.07	194.59	194.07	194.51	194.51	0.50%	9,306
Aug 6, 2026	193.58	193.65	193.01	193.54	193.54	-0.07%	11,510
Aug 5, 2026	194.48	194.48	193.27	193.67	193.67	0.02%	7,012
Aug 4, 2026	191.82	193.84	191.82	193.63	193.63	1.40%	21,068
Aug 3, 2026	190.34	191.02	190.34	190.96	190.96	0.83%	10,269
Jul 31, 2026	188.02	189.68	188.02	189.38	189.38	0.33%	9,806
Jul 30, 2026	188.16	188.76	187.16	188.76	188.76	0.24%	15,973
Jul 29, 2026	189.62	190.46	188.30	188.30	188.30	-0.83%	56,057
Jul 28, 2026	189.39	190.38	189.39	189.87	189.87	0.84%	18,968
Jul 27, 2026	187.96	188.73	187.96	188.28	188.28	0.58%	9,635
Jul 24, 2026	186.72	187.83	186.72	187.20	187.20	0.61%	4,743
Jul 23, 2026	186.01	186.13	185.64	186.07	186.07	-0.50%	8,243
Jul 22, 2026	187.84	187.84	186.85	187.01	187.01	-0.26%	16,250
Jul 21, 2026	187.78	187.78	187.09	187.50	187.50	0.31%	9,842
Jul 20, 2026	187.48	187.79	186.93	186.93	186.93	-0.39%	7,874