SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
166.46
-0.70 (-0.42%)
Sep 2, 2025, 4:00 PM - Market closed
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 165.78 | 166.46 | 165.50 | 166.46 | 166.46 | -0.42% | 13,671 |
| Aug 29, 2025 | 167.38 | 167.38 | 166.83 | 167.16 | 167.16 | -0.15% | 11,173 |
| Aug 28, 2025 | 167.28 | 167.41 | 166.79 | 167.41 | 167.41 | 0.13% | 39,302 |
| Aug 27, 2025 | 166.53 | 167.27 | 166.53 | 167.20 | 167.20 | 0.29% | 16,707 |
| Aug 26, 2025 | 166.41 | 166.72 | 166.14 | 166.72 | 166.72 | 0.24% | 13,240 |
| Aug 25, 2025 | 167.21 | 167.24 | 166.32 | 166.32 | 166.32 | -0.52% | 23,722 |
| Aug 22, 2025 | 167.27 | 167.60 | 167.16 | 167.19 | 167.19 | 0.95% | 12,375 |
| Aug 21, 2025 | 165.50 | 165.92 | 165.49 | 165.61 | 165.61 | -0.22% | 7,036 |
| Aug 20, 2025 | 166.19 | 166.28 | 165.38 | 165.98 | 165.98 | 0.09% | 10,860 |
| Aug 19, 2025 | 166.08 | 166.41 | 165.55 | 165.83 | 165.83 | 0.05% | 11,542 |
| Aug 18, 2025 | 165.83 | 165.92 | 165.61 | 165.74 | 165.74 | 0.04% | 14,702 |
| Aug 15, 2025 | 165.87 | 166.16 | 165.68 | 165.68 | 165.68 | -0.01% | 18,306 |
| Aug 14, 2025 | 165.13 | 165.78 | 165.13 | 165.70 | 165.70 | -0.07% | 14,486 |
| Aug 13, 2025 | 165.26 | 165.81 | 165.12 | 165.81 | 165.81 | 0.60% | 30,620 |
| Aug 12, 2025 | 163.55 | 164.84 | 163.55 | 164.82 | 164.82 | 0.90% | 18,693 |
| Aug 11, 2025 | 163.66 | 163.77 | 163.19 | 163.35 | 163.35 | -0.21% | 13,733 |
| Aug 8, 2025 | 163.04 | 163.82 | 163.04 | 163.69 | 163.69 | 0.63% | 13,049 |
| Aug 7, 2025 | 163.50 | 163.65 | 162.20 | 162.67 | 162.67 | -0.43% | 50,197 |
| Aug 6, 2025 | 163.02 | 163.67 | 162.84 | 163.38 | 163.38 | 0.45% | 8,796 |
| Aug 5, 2025 | 163.47 | 163.47 | 162.56 | 162.64 | 162.64 | -0.64% | 25,479 |
| Aug 4, 2025 | 162.35 | 163.69 | 162.35 | 163.69 | 163.69 | 1.29% | 131,949 |
| Aug 1, 2025 | 161.89 | 162.00 | 161.09 | 161.60 | 161.60 | -0.93% | 15,247 |
| Jul 31, 2025 | 164.45 | 164.96 | 163.11 | 163.11 | 163.11 | -0.55% | 9,989 |
| Jul 30, 2025 | 164.91 | 165.09 | 163.57 | 164.01 | 164.01 | -0.37% | 16,570 |
| Jul 29, 2025 | 164.94 | 165.12 | 164.45 | 164.63 | 164.63 | -0.14% | 74,650 |
| Jul 28, 2025 | 165.83 | 165.83 | 164.64 | 164.86 | 164.86 | -0.42% | 17,120 |
| Jul 25, 2025 | 165.31 | 165.64 | 165.10 | 165.55 | 165.55 | 0.31% | 26,613 |
| Jul 24, 2025 | 165.49 | 165.51 | 165.04 | 165.04 | 165.04 | 0.02% | 17,361 |
| Jul 23, 2025 | 164.48 | 165.07 | 164.20 | 165.00 | 165.00 | 0.51% | 20,856 |
| Jul 22, 2025 | 163.50 | 164.21 | 163.50 | 164.17 | 164.17 | 0.58% | 17,423 |
| Jul 21, 2025 | 163.42 | 163.98 | 163.22 | 163.22 | 163.22 | 0.11% | 26,759 |
| Jul 18, 2025 | 163.67 | 163.67 | 162.84 | 163.03 | 163.03 | -0.16% | 28,692 |
| Jul 17, 2025 | 162.71 | 163.38 | 162.64 | 163.30 | 163.30 | 0.41% | 9,808 |
| Jul 16, 2025 | 162.02 | 162.70 | 161.21 | 162.63 | 162.63 | 0.35% | 19,035 |
| Jul 15, 2025 | 163.56 | 164.05 | 162.06 | 162.06 | 162.06 | -0.81% | 17,357 |
| Jul 14, 2025 | 162.83 | 163.48 | 162.83 | 163.38 | 163.38 | 0.20% | 9,637 |
| Jul 11, 2025 | 162.66 | 163.27 | 162.66 | 163.06 | 163.06 | -0.62% | 15,920 |
| Jul 10, 2025 | 163.96 | 164.34 | 163.52 | 164.08 | 164.08 | 0.10% | 23,094 |
| Jul 9, 2025 | 163.62 | 163.92 | 163.14 | 163.92 | 163.92 | 0.32% | 206,605 |
| Jul 8, 2025 | 163.45 | 163.66 | 163.21 | 163.40 | 163.40 | -0.09% | 15,087 |
| Jul 7, 2025 | 164.03 | 164.27 | 162.90 | 163.55 | 163.55 | -0.61% | 14,563 |
| Jul 3, 2025 | 164.42 | 164.65 | 164.27 | 164.55 | 164.55 | 0.80% | 7,950 |
| Jul 2, 2025 | 163.57 | 163.57 | 162.86 | 163.25 | 163.25 | -0.23% | 24,876 |
| Jul 1, 2025 | 163.16 | 163.86 | 163.03 | 163.63 | 163.63 | 0.33% | 56,251 |
| Jun 30, 2025 | 162.55 | 163.13 | 162.27 | 163.09 | 163.09 | 0.73% | 17,324 |
| Jun 27, 2025 | 161.60 | 162.44 | 161.18 | 161.91 | 161.91 | 0.43% | 32,713 |
| Jun 26, 2025 | 160.73 | 161.23 | 160.63 | 161.21 | 161.21 | 0.67% | 37,922 |
| Jun 25, 2025 | 160.67 | 160.70 | 160.14 | 160.14 | 160.14 | -0.41% | 64,000 |
| Jun 24, 2025 | 159.93 | 161.04 | 159.92 | 160.79 | 160.79 | 0.89% | 29,090 |
| Jun 23, 2025 | 158.29 | 159.37 | 157.96 | 159.37 | 159.37 | 0.91% | 19,603 |