SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
157.08
+0.75 (0.48%)
Sep 26, 2024, 3:50 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 156.86 | 156.91 | 156.23 | 156.33 | 156.33 | -0.29% | 11,335 |
| Sep 24, 2024 | 157.02 | 157.02 | 156.48 | 156.78 | 156.78 | -0.13% | 13,952 |
| Sep 23, 2024 | 156.66 | 157.02 | 156.64 | 156.98 | 156.98 | 0.30% | 7,977 |
| Sep 20, 2024 | 156.34 | 156.61 | 156.10 | 156.52 | 156.52 | -0.21% | 9,556 |
| Sep 19, 2024 | 157.15 | 157.15 | 156.43 | 156.84 | 156.84 | 1.19% | 11,465 |
| Sep 18, 2024 | 155.48 | 156.00 | 155.00 | 155.00 | 155.00 | -0.37% | 14,809 |
| Sep 17, 2024 | 156.47 | 156.47 | 155.22 | 155.57 | 155.57 | -0.21% | 9,879 |
| Sep 16, 2024 | 155.47 | 155.89 | 155.34 | 155.89 | 155.89 | 0.41% | 9,947 |
| Sep 13, 2024 | 154.77 | 155.40 | 154.63 | 155.26 | 155.26 | 0.64% | 8,530 |
| Sep 12, 2024 | 153.49 | 154.39 | 153.05 | 154.27 | 154.27 | 0.55% | 11,310 |
| Sep 11, 2024 | 152.76 | 153.53 | 150.25 | 153.42 | 153.42 | 0.37% | 9,410 |
| Sep 10, 2024 | 152.99 | 152.99 | 151.95 | 152.86 | 152.86 | 0.14% | 20,314 |
| Sep 9, 2024 | 151.94 | 153.09 | 151.94 | 152.65 | 152.65 | 1.08% | 17,778 |
| Sep 6, 2024 | 152.60 | 152.60 | 151.02 | 151.02 | 151.02 | -1.31% | 45,227 |
| Sep 5, 2024 | 154.08 | 154.08 | 152.39 | 153.03 | 153.03 | -0.70% | 8,802 |
| Sep 4, 2024 | 153.93 | 154.65 | 153.73 | 154.11 | 154.11 | -0.04% | 14,407 |
| Sep 3, 2024 | 155.63 | 155.80 | 153.79 | 154.17 | 154.17 | -1.36% | 16,303 |
| Aug 30, 2024 | 155.58 | 156.39 | 154.75 | 156.30 | 156.30 | 0.79% | 16,861 |
| Aug 29, 2024 | 155.16 | 156.03 | 154.83 | 155.07 | 155.07 | 0.27% | 11,295 |
| Aug 28, 2024 | 155.03 | 155.37 | 153.94 | 154.66 | 154.66 | -0.34% | 10,618 |
| Aug 27, 2024 | 154.69 | 155.26 | 154.69 | 155.19 | 155.19 | 0.25% | 17,489 |
| Aug 26, 2024 | 155.46 | 155.46 | 154.79 | 154.80 | 154.80 | -0.14% | 17,090 |
| Aug 23, 2024 | 154.47 | 155.03 | 154.32 | 155.03 | 155.03 | 0.84% | 9,159 |
| Aug 22, 2024 | 154.90 | 154.90 | 153.57 | 153.74 | 153.74 | -0.44% | 10,882 |
| Aug 21, 2024 | 154.12 | 154.57 | 154.02 | 154.43 | 154.43 | 0.51% | 44,310 |
| Aug 20, 2024 | 153.54 | 153.94 | 153.45 | 153.64 | 153.64 | 0.02% | 15,218 |
| Aug 19, 2024 | 152.76 | 153.62 | 152.76 | 153.62 | 153.62 | 0.65% | 7,527 |
| Aug 16, 2024 | 151.90 | 152.82 | 151.90 | 152.63 | 152.63 | 0.19% | 13,597 |
| Aug 15, 2024 | 152.08 | 152.47 | 151.72 | 152.33 | 152.33 | 1.22% | 22,964 |
| Aug 14, 2024 | 149.79 | 150.59 | 149.79 | 150.50 | 150.50 | 0.54% | 34,854 |
| Aug 13, 2024 | 148.84 | 149.72 | 148.66 | 149.70 | 149.70 | 1.21% | 18,508 |
| Aug 12, 2024 | 148.62 | 148.63 | 147.79 | 147.90 | 147.90 | -0.23% | 9,227 |
| Aug 9, 2024 | 147.25 | 148.57 | 147.25 | 148.24 | 148.24 | 0.32% | 12,538 |
| Aug 8, 2024 | 146.08 | 147.79 | 146.08 | 147.77 | 147.77 | 2.03% | 20,870 |
| Aug 7, 2024 | 146.97 | 147.48 | 144.83 | 144.83 | 144.83 | -0.46% | 11,611 |
| Aug 6, 2024 | 144.77 | 147.44 | 144.77 | 145.50 | 145.50 | 0.85% | 20,965 |
| Aug 5, 2024 | 143.89 | 145.55 | 143.78 | 144.27 | 144.27 | -2.60% | 29,718 |
| Aug 2, 2024 | 148.40 | 149.09 | 147.01 | 148.12 | 148.12 | -1.22% | 26,066 |
| Aug 1, 2024 | 151.62 | 151.78 | 149.26 | 149.96 | 149.96 | -0.84% | 25,221 |
| Jul 31, 2024 | 150.87 | 151.85 | 150.87 | 151.23 | 151.23 | 0.93% | 23,052 |
| Jul 30, 2024 | 150.02 | 150.36 | 149.18 | 149.83 | 149.83 | 0.06% | 13,857 |
| Jul 29, 2024 | 149.96 | 150.06 | 149.51 | 149.74 | 149.74 | 0.15% | 22,275 |
| Jul 26, 2024 | 148.78 | 150.00 | 148.78 | 149.51 | 149.51 | 1.13% | 18,259 |
| Jul 25, 2024 | 148.32 | 149.74 | 147.82 | 147.83 | 147.83 | -0.33% | 14,358 |
| Jul 24, 2024 | 149.49 | 149.49 | 148.24 | 148.32 | 148.32 | -1.29% | 17,039 |
| Jul 23, 2024 | 150.59 | 150.86 | 150.26 | 150.26 | 150.26 | -0.38% | 13,775 |
| Jul 22, 2024 | 150.41 | 150.87 | 150.11 | 150.84 | 150.84 | 0.76% | 24,271 |
| Jul 19, 2024 | 150.59 | 151.01 | 149.54 | 149.70 | 149.70 | -0.76% | 26,504 |
| Jul 18, 2024 | 151.96 | 151.96 | 150.48 | 150.84 | 150.84 | -0.73% | 150,788 |
| Jul 17, 2024 | 151.61 | 152.36 | 151.61 | 151.95 | 151.95 | -0.56% | 14,192 |
| Jul 16, 2024 | 151.99 | 152.81 | 151.99 | 152.81 | 152.81 | 1.07% | 17,103 |
| Jul 15, 2024 | 151.21 | 151.95 | 151.01 | 151.19 | 151.19 | 0.34% | 14,705 |
| Jul 12, 2024 | 150.33 | 151.72 | 150.33 | 150.68 | 150.68 | 0.56% | 35,255 |
| Jul 11, 2024 | 150.28 | 150.58 | 149.71 | 149.84 | 149.84 | -0.18% | 168,099 |
| Jul 10, 2024 | 148.99 | 150.11 | 148.99 | 150.11 | 150.11 | 0.85% | 31,898 |
| Jul 9, 2024 | 148.89 | 149.24 | 148.80 | 148.84 | 148.84 | 0.01% | 30,287 |
| Jul 8, 2024 | 149.09 | 149.09 | 148.53 | 148.82 | 148.82 | -0.04% | 38,464 |
| Jul 5, 2024 | 148.14 | 148.88 | 147.92 | 148.88 | 148.88 | 0.40% | 15,848 |
| Jul 3, 2024 | 148.14 | 148.30 | 147.92 | 148.28 | 148.28 | 0.16% | 6,667 |
| Jul 2, 2024 | 147.16 | 148.04 | 147.05 | 148.04 | 148.04 | 0.46% | 27,513 |
| Jul 1, 2024 | 147.91 | 147.91 | 146.98 | 147.36 | 147.36 | -0.06% | 9,515 |
| Jun 28, 2024 | 148.52 | 148.58 | 147.32 | 147.45 | 147.45 | -0.18% | 22,052 |
| Jun 27, 2024 | 147.55 | 147.86 | 147.41 | 147.72 | 147.72 | 0.01% | 14,658 |
| Jun 26, 2024 | 147.44 | 147.71 | 147.10 | 147.71 | 147.71 | -0.15% | 42,937 |
| Jun 25, 2024 | 148.20 | 148.20 | 147.60 | 147.93 | 147.93 | -0.14% | 14,917 |
| Jun 24, 2024 | 148.57 | 148.75 | 148.14 | 148.14 | 148.14 | 0.24% | 10,919 |
| Jun 21, 2024 | 148.07 | 148.07 | 147.60 | 147.79 | 147.79 | - | 10,336 |
| Jun 20, 2024 | 147.92 | 148.08 | 147.71 | 147.79 | 147.79 | 0.05% | 38,990 |
| Jun 18, 2024 | 147.60 | 147.83 | 147.53 | 147.71 | 147.71 | 0.31% | 23,570 |
| Jun 17, 2024 | 146.02 | 147.48 | 146.02 | 147.25 | 147.25 | 0.80% | 8,338 |
| Jun 14, 2024 | 145.49 | 146.16 | 145.45 | 146.08 | 146.08 | -0.10% | 14,338 |
| Jun 13, 2024 | 146.31 | 146.33 | 145.55 | 146.22 | 146.22 | 0.08% | 13,085 |
| Jun 12, 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 146.10 | 0.31% | 15,168 |
| Jun 11, 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 145.65 | 0.03% | 8,840 |
| Jun 10, 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 145.61 | 0.19% | 11,439 |
| Jun 7, 2024 | 145.50 | 145.94 | 145.24 | 145.34 | 145.34 | -0.14% | 14,582 |
| Jun 6, 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 145.54 | 0.05% | 16,553 |
| Jun 5, 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 145.47 | 0.70% | 12,091 |
| Jun 4, 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 144.45 | 0.29% | 7,311 |
| Jun 3, 2024 | 144.44 | 144.46 | 143.15 | 144.03 | 144.03 | -0.87% | 32,167 |
| May 31, 2024 | 144.23 | 145.29 | 143.20 | 145.29 | 144.32 | 0.99% | 26,117 |
| May 30, 2024 | 144.00 | 144.25 | 143.68 | 143.86 | 142.90 | -0.10% | 13,400 |
| May 29, 2024 | 144.24 | 144.33 | 144.00 | 144.00 | 143.04 | -0.84% | 15,380 |
| May 28, 2024 | 146.11 | 146.11 | 144.82 | 145.22 | 144.25 | -0.51% | 16,939 |
| May 24, 2024 | 145.79 | 146.19 | 145.77 | 145.97 | 144.99 | 0.53% | 12,802 |
| May 23, 2024 | 146.99 | 146.99 | 145.04 | 145.19 | 144.22 | -0.82% | 14,642 |
| May 22, 2024 | 146.57 | 146.82 | 145.99 | 146.40 | 145.42 | -0.21% | 68,390 |
| May 21, 2024 | 146.57 | 146.71 | 146.34 | 146.71 | 145.73 | 0.15% | 29,424 |
| May 20, 2024 | 146.87 | 146.93 | 146.49 | 146.49 | 145.51 | -0.07% | 151,980 |
| May 17, 2024 | 146.43 | 146.59 | 146.32 | 146.59 | 145.61 | 0.10% | 132,373 |
| May 16, 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 145.47 | -0.04% | 41,552 |
| May 15, 2024 | 145.51 | 146.51 | 145.51 | 146.51 | 145.53 | 1.06% | 117,846 |
| May 14, 2024 | 144.55 | 144.97 | 144.21 | 144.97 | 144.00 | 0.43% | 10,924 |
| May 13, 2024 | 144.90 | 144.90 | 144.27 | 144.36 | 143.39 | -0.08% | 12,859 |
| May 10, 2024 | 144.52 | 144.59 | 144.21 | 144.47 | 143.50 | 0.40% | 9,394 |
| May 9, 2024 | 143.18 | 143.90 | 143.18 | 143.90 | 142.93 | 0.46% | 198,226 |
| May 8, 2024 | 142.67 | 143.29 | 142.67 | 143.24 | 142.28 | 0.08% | 8,460 |
| May 7, 2024 | 143.05 | 143.21 | 142.92 | 143.12 | 142.16 | 0.43% | 8,413 |
| May 6, 2024 | 141.77 | 142.51 | 141.77 | 142.51 | 141.56 | 0.91% | 11,939 |
| May 3, 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 140.29 | 0.86% | 10,198 |