Skip to main content
logo
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
177.26
+0.73 (0.42%)
Jan 9, 2026, 4:00 PM EST - Market closed

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026177.17177.51176.95177.26177.260.42%11,930
Jan 8, 2026175.68176.63175.68176.53176.530.40%13,259
Jan 7, 2026177.00177.00175.74175.83175.83-0.60%10,740
Jan 6, 2026176.10176.92175.89176.90176.900.83%72,505
Jan 5, 2026174.43175.75174.43175.44175.440.71%39,888
Jan 2, 2026174.52174.52173.55174.20174.200.01%27,952
Dec 31, 2025175.28175.28174.19174.19174.19-0.72%9,137
Dec 30, 2025175.63175.72175.41175.45175.45-0.13%30,789
Dec 29, 2025175.94175.94175.48175.67175.67-0.18%11,558
Dec 26, 2025175.83175.99175.69175.99175.990.01%5,476
Dec 24, 2025175.11176.01175.11175.97175.970.42%3,869
Dec 23, 2025174.99175.31174.99175.23175.230.11%21,473
Dec 22, 2025174.66175.09174.60175.03175.030.61%19,958
Dec 19, 2025173.80174.41173.80173.97173.970.47%42,469
Dec 18, 2025173.46174.20173.05173.16173.160.33%36,835
Dec 17, 2025173.86173.91172.59172.59172.59-0.44%15,349
Dec 16, 2025174.48174.48172.87173.35173.35-0.67%49,656
Dec 15, 2025174.88174.88173.91174.52174.520.18%20,445
Dec 12, 2025175.01175.14173.79174.21174.21-0.26%37,492
Dec 11, 2025173.39174.76173.38174.67174.670.80%16,877
Dec 10, 2025172.25173.63171.98173.29173.290.57%19,488
Dec 9, 2025172.69173.11172.29172.30172.30-0.25%11,072
Dec 8, 2025173.38173.38172.56172.73172.73-0.63%15,569
Dec 5, 2025174.02174.61173.82173.82173.820.13%13,016
Dec 4, 2025173.70173.86173.39173.59173.59-0.10%11,744
Dec 3, 2025173.08173.99173.08173.76173.760.43%13,364
Dec 2, 2025173.55173.55172.73173.01173.010.06%36,918
Dec 1, 2025173.22173.91172.83172.90172.90-0.63%23,760
Nov 28, 2025173.89174.09173.89174.00174.000.44%3,134
Nov 26, 2025172.84173.71172.80173.24173.240.52%17,110
Nov 25, 2025170.57172.60170.57172.34172.340.37%37,937
Nov 24, 2025171.46172.02171.02171.70170.280.67%22,661
Nov 21, 2025169.36171.67169.03170.55169.141.31%11,074
Nov 20, 2025172.07172.17168.35168.35166.96-1.13%11,209
Nov 19, 2025170.01171.03169.58170.27168.870.03%20,445
Nov 18, 2025169.70170.86169.34170.23168.83-0.26%22,763
Nov 17, 2025172.00172.40170.22170.67169.26-0.76%17,728
Nov 14, 2025171.55172.79171.32171.97170.55-0.19%21,219
Nov 13, 2025173.40173.75172.25172.29170.87-0.90%12,342
Nov 12, 2025173.84174.10173.61173.86172.430.29%34,283
Nov 11, 2025172.48173.48172.22173.36171.930.64%35,704
Nov 10, 2025171.39172.39171.07172.26170.840.92%21,100
Nov 7, 2025170.06170.69169.12170.69169.280.33%46,088
Nov 6, 2025171.26171.26169.82170.13168.73-0.64%35,217
Nov 5, 2025170.92171.88170.92171.23169.820.35%30,072
Nov 4, 2025170.28171.04170.28170.64169.23-0.50%17,490
Nov 3, 2025172.14172.14170.76171.50170.09-0.19%11,323
Oct 31, 2025172.33172.35171.32171.83170.410.01%18,814
Oct 30, 2025171.94173.06171.76171.82170.40-0.23%15,097
Oct 29, 2025173.60173.61171.87172.21170.79-0.73%12,860