Skip to main content
logo
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
172.32
-0.48 (-0.28%)
Mar 19, 2026, 10:15 AM EDT - Market open

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026174.63174.63172.74172.80172.80-1.43%14,448
Mar 17, 2026176.35176.35175.28175.30175.300.04%53,009
Mar 16, 2026175.26175.59174.86175.23175.230.79%12,219
Mar 13, 2026175.81175.81173.86173.86173.86-0.23%11,371
Mar 12, 2026175.17175.48174.26174.26174.26-1.04%14,726
Mar 11, 2026176.36176.36175.46176.09176.09-0.29%10,905
Mar 10, 2026177.22178.08176.32176.60176.60-0.45%14,777
Mar 9, 2026174.81177.46174.73177.40177.400.35%17,693
Mar 6, 2026176.57177.15176.19176.79176.79-0.80%19,969
Mar 5, 2026179.34179.35177.16178.21178.21-0.86%143,170
Mar 4, 2026178.64180.02178.64179.76179.760.45%12,268
Mar 3, 2026177.93179.63177.06178.96178.96-0.84%20,411
Mar 2, 2026180.40181.08180.01180.47180.47-0.13%14,843
Feb 27, 2026178.99180.72178.99180.71180.710.43%15,016
Feb 26, 2026180.19180.19179.07179.93179.930.07%15,133
Feb 25, 2026179.47179.95179.04179.81179.810.41%21,362
Feb 24, 2026178.13179.13178.13179.08179.080.71%27,645
Feb 23, 2026179.24179.24177.82177.83177.82-0.84%50,358
Feb 20, 2026178.68179.39178.43179.33179.330.34%26,750
Feb 19, 2026178.72178.86178.00178.73178.73-0.15%24,407
Feb 18, 2026178.75179.34178.60179.00179.000.29%8,212
Feb 17, 2026177.88178.84177.65178.48178.48-0.11%47,273
Feb 13, 2026177.75179.51177.75178.67178.670.63%9,275
Feb 12, 2026179.99180.11177.55177.56177.56-1.30%21,285
Feb 11, 2026180.03180.04179.34179.89179.890.22%19,139
Feb 10, 2026180.06180.31179.43179.50179.50-0.22%13,797
Feb 9, 2026179.48180.07179.48179.90179.900.04%33,049
Feb 6, 2026178.16179.83178.16179.83179.831.67%13,057
Feb 5, 2026177.37177.87176.65176.87176.87-0.63%20,275
Feb 4, 2026178.19178.65177.63178.00178.000.19%15,877
Feb 3, 2026178.51178.51176.96177.67177.67-0.43%57,081
Feb 2, 2026177.02178.65177.02178.44178.440.63%16,649
Jan 30, 2026177.10177.50176.41177.33177.33-0.25%17,455
Jan 29, 2026177.71177.78176.37177.78177.780.20%15,949
Jan 28, 2026177.63177.72177.25177.43177.43-0.07%10,595
Jan 27, 2026177.56177.65177.44177.56177.56-0.15%14,900
Jan 26, 2026177.14177.99177.14177.82177.820.58%14,283
Jan 23, 2026176.60176.89176.38176.79176.79-0.03%20,684
Jan 22, 2026176.71177.21176.47176.85176.850.43%60,117
Jan 21, 2026174.76176.64174.76176.09176.091.04%114,007
Jan 20, 2026174.80175.60174.24174.27174.27-1.39%31,634
Jan 16, 2026176.42176.96176.42176.73176.73-0.12%17,108
Jan 15, 2026177.51177.51176.79176.95176.950.20%15,978
Jan 14, 2026175.93176.66175.84176.60176.60-0.01%18,656
Jan 13, 2026176.76176.76176.38176.62176.62-0.42%11,433
Jan 12, 2026176.73177.41176.34177.37177.370.06%13,381
Jan 9, 2026177.17177.51176.95177.26177.260.42%11,930
Jan 8, 2026175.68176.63175.68176.53176.530.40%13,259
Jan 7, 2026177.00177.00175.74175.83175.83-0.60%10,740
Jan 6, 2026176.10176.92175.89176.90176.900.83%72,505