State Street SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEARCA: QUS · Real-Time Price · USD

197.36

+3.91 (2.02%)

At close: Nov 9, 2026, 4:00 PM EST

197.36

0.00 (0.00%)

After-hours: Nov 9, 2026, 4:15 PM EST

QUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	195.91	197.75	195.91	197.36	197.36	2.02%	8,052
Nov 6, 2026	192.66	194.63	192.66	193.45	193.45	-0.31%	13,782
Nov 5, 2026	199.04	199.04	193.99	194.05	194.05	-3.02%	17,886
Nov 4, 2026	199.11	200.24	198.92	200.10	200.10	2.03%	14,812
Nov 3, 2026	196.08	196.83	195.94	196.12	196.12	-0.20%	15,176
Nov 2, 2026	196.65	197.77	196.52	196.52	196.52	0.16%	22,156
Oct 30, 2026	197.62	197.64	195.76	196.20	196.20	-0.57%	143,973
Oct 29, 2026	196.53	197.32	196.47	197.32	197.32	0.45%	10,090
Oct 28, 2026	195.76	196.65	195.76	196.44	196.44	0.02%	18,299
Oct 27, 2026	196.02	196.61	195.67	196.39	196.39	-0.08%	14,319
Oct 26, 2026	196.16	196.96	196.16	196.55	196.55	0.30%	10,311
Oct 23, 2026	196.15	196.64	195.82	195.96	195.96	-0.76%	17,605
Oct 22, 2026	196.77	197.45	196.06	197.45	197.45	0.24%	19,431
Oct 21, 2026	196.09	197.17	196.09	196.97	196.97	0.23%	25,155
Oct 20, 2026	195.83	196.80	195.83	196.51	196.51	0.58%	24,105
Oct 19, 2026	195.59	195.75	195.38	195.38	195.38	0.02%	21,960
Oct 16, 2026	197.23	197.23	194.87	195.34	195.34	-0.50%	13,556
Oct 15, 2026	195.18	196.46	195.18	196.33	196.33	0.78%	13,279
Oct 14, 2026	195.19	195.19	194.48	194.81	194.81	-0.28%	11,281
Oct 13, 2026	195.44	195.62	195.12	195.35	195.35	-0.12%	19,182
Oct 12, 2026	195.65	195.67	195.44	195.59	195.59	0.32%	10,837
Oct 9, 2026	194.51	195.14	194.26	194.96	194.96	0.51%	21,647
Oct 8, 2026	193.50	194.07	193.02	193.97	193.96	0.33%	11,690
Oct 7, 2026	193.26	193.73	193.15	193.33	193.33	-0.28%	14,377
Oct 6, 2026	193.43	194.18	193.43	193.87	193.87	0.64%	18,350
Oct 5, 2026	192.11	192.94	192.11	192.64	192.64	0.59%	10,163
Oct 2, 2026	191.92	191.92	191.11	191.51	191.51	0.36%	14,366
Oct 1, 2026	190.11	191.10	189.95	190.82	190.82	0.38%	11,954
Sep 30, 2026	191.18	191.66	190.11	190.11	190.11	-0.48%	10,368
Sep 29, 2026	191.18	191.18	190.29	191.02	191.02	-0.05%	12,705
Sep 28, 2026	191.40	191.90	190.95	191.11	191.11	-0.59%	13,474
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