SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
155.68
+1.26 (0.81%)
Dec 20, 2024, 3:57 PM EST - Market closed
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 153.80 | 156.84 | 153.80 | 155.70 | 155.70 | 0.83% | 40,549 |
| Dec 19, 2024 | 155.52 | 155.52 | 154.41 | 154.42 | 154.42 | -0.11% | 23,697 |
| Dec 18, 2024 | 158.63 | 158.76 | 154.59 | 154.59 | 154.59 | -3.27% | 21,969 |
| Dec 17, 2024 | 159.95 | 160.20 | 159.42 | 159.81 | 158.44 | -0.39% | 18,737 |
| Dec 16, 2024 | 160.85 | 161.32 | 160.36 | 160.44 | 159.05 | -0.22% | 15,227 |
| Dec 13, 2024 | 161.09 | 161.19 | 160.67 | 160.79 | 159.40 | -0.31% | 12,451 |
| Dec 12, 2024 | 161.74 | 161.95 | 161.30 | 161.30 | 159.91 | -0.46% | 13,621 |
| Dec 11, 2024 | 162.41 | 162.41 | 162.03 | 162.04 | 160.64 | 0.19% | 11,275 |
| Dec 10, 2024 | 161.93 | 162.25 | 161.73 | 161.74 | 160.34 | -0.33% | 12,816 |
| Dec 9, 2024 | 163.05 | 163.05 | 162.16 | 162.27 | 160.87 | -0.58% | 21,635 |
| Dec 6, 2024 | 163.72 | 163.84 | 163.11 | 163.22 | 161.82 | -0.04% | 11,755 |
| Dec 5, 2024 | 163.99 | 163.99 | 163.28 | 163.28 | 161.87 | -0.38% | 68,395 |
| Dec 4, 2024 | 163.68 | 164.01 | 163.52 | 163.91 | 162.50 | 0.20% | 20,087 |
| Dec 3, 2024 | 163.73 | 163.75 | 163.42 | 163.59 | 162.18 | -0.15% | 38,483 |
| Dec 2, 2024 | 163.76 | 163.96 | 163.42 | 163.84 | 162.42 | 0.03% | 31,972 |
| Nov 29, 2024 | 163.65 | 164.23 | 163.65 | 163.79 | 162.38 | 0.27% | 3,106 |
| Nov 27, 2024 | 163.76 | 163.85 | 163.26 | 163.35 | 161.95 | -0.14% | 35,798 |
| Nov 26, 2024 | 163.15 | 163.65 | 162.72 | 163.58 | 162.17 | 0.40% | 14,613 |
| Nov 25, 2024 | 162.68 | 163.34 | 162.25 | 162.92 | 161.52 | 0.62% | 25,816 |
| Nov 22, 2024 | 161.70 | 161.93 | 161.50 | 161.92 | 160.53 | 0.58% | 16,099 |
| Nov 21, 2024 | 160.07 | 161.23 | 159.44 | 160.99 | 159.61 | 0.88% | 17,107 |
| Nov 20, 2024 | 159.38 | 159.59 | 158.28 | 159.59 | 158.21 | 0.33% | 13,727 |
| Nov 19, 2024 | 158.25 | 159.34 | 158.21 | 159.06 | 157.68 | -0.09% | 15,034 |
| Nov 18, 2024 | 158.94 | 159.47 | 158.77 | 159.21 | 157.83 | 0.35% | 35,722 |
| Nov 15, 2024 | 159.75 | 159.75 | 158.44 | 158.65 | 157.29 | -1.16% | 17,696 |
| Nov 14, 2024 | 161.53 | 161.53 | 160.51 | 160.51 | 159.13 | -0.80% | 9,612 |
| Nov 13, 2024 | 162.23 | 162.30 | 161.75 | 161.80 | 160.41 | -0.08% | 21,763 |
| Nov 12, 2024 | 162.66 | 162.66 | 161.80 | 161.93 | 160.53 | -0.31% | 12,098 |
| Nov 11, 2024 | 162.90 | 163.13 | 162.38 | 162.43 | 161.03 | 0.05% | 16,487 |
| Nov 8, 2024 | 162.00 | 162.68 | 161.89 | 162.34 | 160.94 | 0.51% | 42,807 |
| Nov 7, 2024 | 161.10 | 161.80 | 161.10 | 161.52 | 160.13 | 0.42% | 23,827 |
| Nov 6, 2024 | 160.28 | 160.91 | 159.81 | 160.85 | 159.46 | 2.35% | 13,207 |
| Nov 5, 2024 | 156.46 | 157.16 | 156.36 | 157.16 | 155.81 | 1.09% | 11,643 |
| Nov 4, 2024 | 155.63 | 156.04 | 155.27 | 155.46 | 154.12 | -0.27% | 11,412 |
| Nov 1, 2024 | 156.25 | 156.75 | 155.86 | 155.89 | 154.54 | 0.21% | 6,617 |
| Oct 31, 2024 | 156.73 | 156.82 | 155.48 | 155.56 | 154.22 | -1.19% | 20,162 |
| Oct 30, 2024 | 157.59 | 158.19 | 157.44 | 157.44 | 156.08 | -0.37% | 9,660 |
| Oct 29, 2024 | 157.98 | 158.42 | 157.98 | 158.02 | 156.66 | -0.03% | 39,147 |
| Oct 28, 2024 | 158.16 | 158.44 | 158.05 | 158.08 | 156.71 | 0.25% | 8,923 |
| Oct 25, 2024 | 158.94 | 158.94 | 157.68 | 157.68 | 156.32 | -0.26% | 6,701 |
| Oct 24, 2024 | 158.21 | 158.52 | 157.86 | 158.09 | 156.73 | -0.17% | 10,490 |
| Oct 23, 2024 | 158.83 | 158.86 | 157.83 | 158.36 | 156.99 | -0.53% | 9,742 |
| Oct 22, 2024 | 158.87 | 159.44 | 158.69 | 159.20 | 157.83 | -0.18% | 8,993 |
| Oct 21, 2024 | 159.92 | 160.11 | 159.19 | 159.49 | 158.12 | -0.54% | 12,015 |
| Oct 18, 2024 | 160.19 | 160.48 | 159.93 | 160.36 | 158.98 | 0.17% | 5,582 |
| Oct 17, 2024 | 160.30 | 160.44 | 160.00 | 160.08 | 158.70 | -0.01% | 17,497 |
| Oct 16, 2024 | 159.33 | 160.27 | 159.25 | 160.10 | 158.72 | 0.55% | 12,074 |
| Oct 15, 2024 | 160.45 | 160.73 | 159.20 | 159.22 | 157.85 | -0.77% | 7,060 |
| Oct 14, 2024 | 159.52 | 160.72 | 159.52 | 160.45 | 159.07 | 0.73% | 9,423 |
| Oct 11, 2024 | 158.20 | 159.43 | 158.20 | 159.30 | 157.92 | 0.78% | 16,732 |
| Oct 10, 2024 | 157.99 | 158.22 | 157.77 | 158.06 | 156.70 | -0.29% | 16,006 |
| Oct 9, 2024 | 157.22 | 158.58 | 157.22 | 158.52 | 157.15 | 0.83% | 16,823 |
| Oct 8, 2024 | 156.66 | 157.33 | 156.63 | 157.22 | 155.87 | 0.76% | 7,040 |
| Oct 7, 2024 | 157.26 | 157.26 | 155.83 | 156.03 | 154.69 | -0.91% | 11,203 |
| Oct 4, 2024 | 157.35 | 157.52 | 156.55 | 157.46 | 156.10 | 0.59% | 13,178 |
| Oct 3, 2024 | 156.28 | 156.68 | 156.12 | 156.54 | 155.19 | -0.21% | 12,195 |
| Oct 2, 2024 | 156.53 | 157.04 | 156.53 | 156.87 | 155.52 | 0.01% | 35,859 |
| Oct 1, 2024 | 157.78 | 157.78 | 156.30 | 156.86 | 155.51 | -0.44% | 35,027 |
| Sep 30, 2024 | 156.93 | 157.67 | 156.29 | 157.55 | 156.19 | 0.27% | 27,426 |
| Sep 27, 2024 | 157.58 | 157.80 | 157.02 | 157.13 | 155.78 | 0.03% | 13,378 |
| Sep 26, 2024 | 157.21 | 157.22 | 156.77 | 157.08 | 155.72 | 0.48% | 12,165 |
| Sep 25, 2024 | 156.86 | 156.91 | 156.23 | 156.33 | 154.98 | -0.29% | 11,335 |
| Sep 24, 2024 | 157.02 | 157.02 | 156.48 | 156.78 | 155.43 | -0.13% | 13,952 |
| Sep 23, 2024 | 156.66 | 157.02 | 156.64 | 156.98 | 155.63 | 0.30% | 7,977 |
| Sep 20, 2024 | 156.34 | 156.61 | 156.10 | 156.52 | 155.17 | -0.21% | 9,556 |
| Sep 19, 2024 | 157.15 | 157.15 | 156.43 | 156.84 | 155.49 | 1.19% | 11,465 |
| Sep 18, 2024 | 155.48 | 156.00 | 155.00 | 155.00 | 153.66 | -0.37% | 14,809 |
| Sep 17, 2024 | 156.47 | 156.47 | 155.22 | 155.57 | 154.23 | -0.21% | 9,879 |
| Sep 16, 2024 | 155.47 | 155.89 | 155.34 | 155.89 | 154.55 | 0.41% | 9,947 |
| Sep 13, 2024 | 154.77 | 155.40 | 154.63 | 155.26 | 153.92 | 0.64% | 8,530 |
| Sep 12, 2024 | 153.49 | 154.39 | 153.05 | 154.27 | 152.94 | 0.55% | 11,310 |
| Sep 11, 2024 | 152.76 | 153.53 | 150.25 | 153.42 | 152.10 | 0.37% | 9,410 |
| Sep 10, 2024 | 152.99 | 152.99 | 151.95 | 152.86 | 151.54 | 0.14% | 20,314 |
| Sep 9, 2024 | 151.94 | 153.09 | 151.94 | 152.65 | 151.33 | 1.08% | 17,778 |
| Sep 6, 2024 | 152.60 | 152.60 | 151.02 | 151.02 | 149.72 | -1.31% | 45,227 |
| Sep 5, 2024 | 154.08 | 154.08 | 152.39 | 153.03 | 151.71 | -0.70% | 8,802 |
| Sep 4, 2024 | 153.93 | 154.65 | 153.73 | 154.11 | 152.78 | -0.04% | 14,407 |
| Sep 3, 2024 | 155.63 | 155.80 | 153.79 | 154.17 | 152.84 | -1.36% | 16,303 |
| Aug 30, 2024 | 155.58 | 156.39 | 154.75 | 156.30 | 154.95 | 0.79% | 16,861 |
| Aug 29, 2024 | 155.16 | 156.03 | 154.83 | 155.07 | 153.73 | 0.27% | 11,295 |
| Aug 28, 2024 | 155.03 | 155.37 | 153.94 | 154.66 | 153.33 | -0.34% | 10,618 |
| Aug 27, 2024 | 154.69 | 155.26 | 154.69 | 155.19 | 153.85 | 0.25% | 17,489 |
| Aug 26, 2024 | 155.46 | 155.46 | 154.79 | 154.80 | 153.47 | -0.14% | 17,090 |
| Aug 23, 2024 | 154.47 | 155.03 | 154.32 | 155.03 | 153.69 | 0.84% | 9,159 |
| Aug 22, 2024 | 154.90 | 154.90 | 153.57 | 153.74 | 152.42 | -0.44% | 10,882 |
| Aug 21, 2024 | 154.12 | 154.57 | 154.02 | 154.43 | 153.10 | 0.51% | 44,310 |
| Aug 20, 2024 | 153.54 | 153.94 | 153.45 | 153.64 | 152.32 | 0.02% | 15,218 |
| Aug 19, 2024 | 152.76 | 153.62 | 152.76 | 153.62 | 152.29 | 0.65% | 7,527 |
| Aug 16, 2024 | 151.90 | 152.82 | 151.90 | 152.63 | 151.31 | 0.19% | 13,597 |
| Aug 15, 2024 | 152.08 | 152.47 | 151.72 | 152.33 | 151.02 | 1.22% | 22,964 |
| Aug 14, 2024 | 149.79 | 150.59 | 149.79 | 150.50 | 149.20 | 0.54% | 34,854 |
| Aug 13, 2024 | 148.84 | 149.72 | 148.66 | 149.70 | 148.41 | 1.21% | 18,508 |
| Aug 12, 2024 | 148.62 | 148.63 | 147.79 | 147.90 | 146.63 | -0.23% | 9,227 |
| Aug 9, 2024 | 147.25 | 148.57 | 147.25 | 148.24 | 146.96 | 0.32% | 12,538 |
| Aug 8, 2024 | 146.08 | 147.79 | 146.08 | 147.77 | 146.50 | 2.03% | 20,870 |
| Aug 7, 2024 | 146.97 | 147.48 | 144.83 | 144.83 | 143.58 | -0.46% | 11,611 |
| Aug 6, 2024 | 144.77 | 147.44 | 144.77 | 145.50 | 144.25 | 0.85% | 20,965 |
| Aug 5, 2024 | 143.89 | 145.55 | 143.78 | 144.27 | 143.03 | -2.60% | 29,718 |
| Aug 2, 2024 | 148.40 | 149.09 | 147.01 | 148.12 | 146.85 | -1.22% | 26,066 |
| Aug 1, 2024 | 151.62 | 151.78 | 149.26 | 149.96 | 148.67 | -0.84% | 25,221 |