Skip to main content
SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
160.58
+0.99 (0.62%)
Nov 21, 2024, 11:36 AM EST - Market open

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024159.38159.59158.28159.59159.590.33%13,727
Nov 19, 2024158.25159.34158.21159.06159.06-0.09%15,034
Nov 18, 2024158.94159.47158.77159.21159.210.35%35,722
Nov 15, 2024159.75159.75158.44158.65158.65-1.16%17,696
Nov 14, 2024161.53161.53160.51160.51160.51-0.80%9,612
Nov 13, 2024162.23162.30161.75161.80161.80-0.08%21,763
Nov 12, 2024162.66162.66161.80161.93161.93-0.31%12,098
Nov 11, 2024162.90163.13162.38162.43162.430.05%16,487
Nov 8, 2024162.00162.68161.89162.34162.340.51%42,807
Nov 7, 2024161.10161.80161.10161.52161.520.42%23,827
Nov 6, 2024160.28160.91159.81160.85160.852.35%13,207
Nov 5, 2024156.46157.16156.36157.16157.161.09%11,643
Nov 4, 2024155.63156.04155.27155.46155.46-0.27%11,412
Nov 1, 2024156.25156.75155.86155.89155.890.21%6,617
Oct 31, 2024156.73156.82155.48155.56155.56-1.19%20,162
Oct 30, 2024157.59158.19157.44157.44157.44-0.37%9,660
Oct 29, 2024157.98158.42157.98158.02158.02-0.03%39,147
Oct 28, 2024158.16158.44158.05158.08158.080.25%8,923
Oct 25, 2024158.94158.94157.68157.68157.68-0.26%6,701
Oct 24, 2024158.21158.52157.86158.09158.09-0.17%10,490
Oct 23, 2024158.83158.86157.83158.36158.36-0.53%9,742
Oct 22, 2024158.87159.44158.69159.20159.20-0.18%8,993
Oct 21, 2024159.92160.11159.19159.49159.49-0.54%12,015
Oct 18, 2024160.19160.48159.93160.36160.360.17%5,582
Oct 17, 2024160.30160.44160.00160.08160.08-0.01%17,497
Oct 16, 2024159.33160.27159.25160.10160.100.55%12,074
Oct 15, 2024160.45160.73159.20159.22159.22-0.77%7,060
Oct 14, 2024159.52160.72159.52160.45160.450.73%9,423
Oct 11, 2024158.20159.43158.20159.30159.300.78%16,732
Oct 10, 2024157.99158.22157.77158.06158.06-0.29%16,006
Oct 9, 2024157.22158.58157.22158.52158.520.83%16,823
Oct 8, 2024156.66157.33156.63157.22157.220.76%7,040
Oct 7, 2024157.26157.26155.83156.03156.03-0.91%11,203
Oct 4, 2024157.35157.52156.55157.46157.460.59%13,178
Oct 3, 2024156.28156.68156.12156.54156.54-0.21%12,195
Oct 2, 2024156.53157.04156.53156.87156.870.01%35,859
Oct 1, 2024157.78157.78156.30156.86156.86-0.44%35,027
Sep 30, 2024156.93157.67156.29157.55157.550.27%27,426
Sep 27, 2024157.58157.80157.02157.13157.130.03%13,378
Sep 26, 2024157.21157.22156.77157.08157.080.48%12,165
Sep 25, 2024156.86156.91156.23156.33156.33-0.29%11,335
Sep 24, 2024157.02157.02156.48156.78156.78-0.13%13,952
Sep 23, 2024156.66157.02156.64156.98156.980.30%7,977
Sep 20, 2024156.34156.61156.10156.52156.52-0.21%9,556
Sep 19, 2024157.15157.15156.43156.84156.841.19%11,465
Sep 18, 2024155.48156.00155.00155.00155.00-0.37%14,809
Sep 17, 2024156.47156.47155.22155.57155.57-0.21%9,879
Sep 16, 2024155.47155.89155.34155.89155.890.41%9,947
Sep 13, 2024154.77155.40154.63155.26155.260.64%8,530
Sep 12, 2024153.49154.39153.05154.27154.270.55%11,310
Sep 11, 2024152.76153.53150.25153.42153.420.37%9,410
Sep 10, 2024152.99152.99151.95152.86152.860.14%20,314
Sep 9, 2024151.94153.09151.94152.65152.651.08%17,778
Sep 6, 2024152.60152.60151.02151.02151.02-1.31%45,227
Sep 5, 2024154.08154.08152.39153.03153.03-0.70%8,802
Sep 4, 2024153.93154.65153.73154.11154.11-0.04%14,407
Sep 3, 2024155.63155.80153.79154.17154.17-1.36%16,303
Aug 30, 2024155.58156.39154.75156.30156.300.79%16,861
Aug 29, 2024155.16156.03154.83155.07155.070.27%11,295
Aug 28, 2024155.03155.37153.94154.66154.66-0.34%10,618
Aug 27, 2024154.69155.26154.69155.19155.190.25%17,489
Aug 26, 2024155.46155.46154.79154.80154.80-0.14%17,090
Aug 23, 2024154.47155.03154.32155.03155.030.84%9,159
Aug 22, 2024154.90154.90153.57153.74153.74-0.44%10,882
Aug 21, 2024154.12154.57154.02154.43154.430.51%44,310
Aug 20, 2024153.54153.94153.45153.64153.640.02%15,218
Aug 19, 2024152.76153.62152.76153.62153.620.65%7,527
Aug 16, 2024151.90152.82151.90152.63152.630.19%13,597
Aug 15, 2024152.08152.47151.72152.33152.331.22%22,964
Aug 14, 2024149.79150.59149.79150.50150.500.54%34,854
Aug 13, 2024148.84149.72148.66149.70149.701.21%18,508
Aug 12, 2024148.62148.63147.79147.90147.90-0.23%9,227
Aug 9, 2024147.25148.57147.25148.24148.240.32%12,538
Aug 8, 2024146.08147.79146.08147.77147.772.03%20,870
Aug 7, 2024146.97147.48144.83144.83144.83-0.46%11,611
Aug 6, 2024144.77147.44144.77145.50145.500.85%20,965
Aug 5, 2024143.89145.55143.78144.27144.27-2.60%29,718
Aug 2, 2024148.40149.09147.01148.12148.12-1.22%26,066
Aug 1, 2024151.62151.78149.26149.96149.96-0.84%25,221
Jul 31, 2024150.87151.85150.87151.23151.230.93%23,052
Jul 30, 2024150.02150.36149.18149.83149.830.06%13,857
Jul 29, 2024149.96150.06149.51149.74149.740.15%22,275
Jul 26, 2024148.78150.00148.78149.51149.511.13%18,259
Jul 25, 2024148.32149.74147.82147.83147.83-0.33%14,358
Jul 24, 2024149.49149.49148.24148.32148.32-1.29%17,039
Jul 23, 2024150.59150.86150.26150.26150.26-0.38%13,775
Jul 22, 2024150.41150.87150.11150.84150.840.76%24,271
Jul 19, 2024150.59151.01149.54149.70149.70-0.76%26,504
Jul 18, 2024151.96151.96150.48150.84150.84-0.73%150,788
Jul 17, 2024151.61152.36151.61151.95151.95-0.56%14,192
Jul 16, 2024151.99152.81151.99152.81152.811.07%17,103
Jul 15, 2024151.21151.95151.01151.19151.190.34%14,705
Jul 12, 2024150.33151.72150.33150.68150.680.56%35,255
Jul 11, 2024150.28150.58149.71149.84149.84-0.18%168,099
Jul 10, 2024148.99150.11148.99150.11150.110.85%31,898
Jul 9, 2024148.89149.24148.80148.84148.840.01%30,287
Jul 8, 2024149.09149.09148.53148.82148.82-0.04%38,464
Jul 5, 2024148.14148.88147.92148.88148.880.40%15,848
Jul 3, 2024148.14148.30147.92148.28148.280.16%6,667
Jul 2, 2024147.16148.04147.05148.04148.040.46%27,513