Skip to main content
SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
161.32
-1.96 (-1.20%)
Feb 21, 2025, 3:54 PM EST - Market closed

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025162.75162.75161.32161.32161.32-1.20%9,061
Feb 20, 2025163.00163.36162.44163.28163.28-0.23%25,640
Feb 19, 2025162.68163.66162.68163.66163.660.49%10,781
Feb 18, 2025162.76162.85162.34162.85162.850.21%35,017
Feb 14, 2025163.12163.23162.49162.51162.51-0.29%8,624
Feb 13, 2025161.82163.09161.82162.99162.990.89%12,751
Feb 12, 2025160.54161.70160.54161.55161.55-0.32%16,975
Feb 11, 2025161.41162.15161.41162.07162.070.17%11,130
Feb 10, 2025161.64161.85161.32161.79161.790.49%78,470
Feb 7, 2025161.96162.36161.01161.01161.01-0.60%18,790
Feb 6, 2025162.02162.11161.30161.98161.98-0.01%15,964
Feb 5, 2025160.85161.99160.84161.99161.990.51%19,324
Feb 4, 2025160.21161.28160.21161.17161.170.26%41,405
Feb 3, 2025158.81161.21158.81160.75160.75-0.07%42,094
Jan 31, 2025162.33162.53160.84160.87160.87-0.57%21,455
Jan 30, 2025161.05162.10161.05161.79161.790.78%12,796
Jan 29, 2025160.58161.03160.13160.53160.53-0.21%36,411
Jan 28, 2025160.21161.30160.21160.87160.870.14%10,110
Jan 27, 2025158.80160.64158.80160.64160.640.14%15,476
Jan 24, 2025160.33160.79160.26160.41160.41-0.13%15,287
Jan 23, 2025159.64160.62159.58160.62160.620.57%22,044
Jan 22, 2025159.99160.05159.70159.70159.700.30%12,923
Jan 21, 2025158.64159.27158.64159.23159.230.88%15,050
Jan 17, 2025158.04158.31157.84157.84157.840.51%16,827
Jan 16, 2025156.97157.29156.51157.04157.040.20%84,976
Jan 15, 2025156.86157.05156.16156.73156.731.32%9,920
Jan 14, 2025155.04155.04153.59154.69154.690.24%50,788
Jan 13, 2025152.80154.33152.80154.33154.330.44%25,439
Jan 10, 2025154.81154.85153.37153.65153.65-1.17%17,052
Jan 8, 2025154.63155.76154.63155.47155.470.15%16,221
Jan 7, 2025156.48156.60155.18155.24155.24-0.35%18,492
Jan 6, 2025156.50157.14155.57155.79155.79-0.01%103,170
Jan 3, 2025155.50156.02154.89155.80155.800.72%12,997
Jan 2, 2025155.90156.09154.09154.68154.68-0.11%26,438
Dec 31, 2024155.24155.57154.53154.85154.85-0.22%13,967
Dec 30, 2024155.16155.68154.19155.19155.19-0.91%43,238
Dec 27, 2024157.42157.42155.82156.61156.61-0.77%11,471
Dec 26, 2024157.48157.95157.45157.83157.830.10%12,283
Dec 24, 2024156.58157.68156.28157.67157.670.83%15,390
Dec 23, 2024155.59156.53155.00156.37156.370.43%22,383
Dec 20, 2024153.80156.84153.80155.70155.700.83%40,549
Dec 19, 2024155.52155.52154.41154.42154.42-0.11%23,697
Dec 18, 2024158.63158.76154.59154.59154.59-3.27%21,969
Dec 17, 2024159.95160.20159.42159.81158.44-0.39%18,737
Dec 16, 2024160.85161.32160.36160.44159.05-0.22%15,227
Dec 13, 2024161.09161.19160.67160.79159.40-0.31%12,451
Dec 12, 2024161.74161.95161.30161.30159.91-0.46%13,621
Dec 11, 2024162.41162.41162.03162.04160.640.19%11,275
Dec 10, 2024161.93162.25161.73161.74160.34-0.33%12,816
Dec 9, 2024163.05163.05162.16162.27160.87-0.58%21,635
Dec 6, 2024163.72163.84163.11163.22161.82-0.04%11,755
Dec 5, 2024163.99163.99163.28163.28161.87-0.38%68,395
Dec 4, 2024163.68164.01163.52163.91162.500.20%20,087
Dec 3, 2024163.73163.75163.42163.59162.18-0.15%38,483
Dec 2, 2024163.76163.96163.42163.84162.420.03%31,972
Nov 29, 2024163.65164.23163.65163.79162.380.27%3,106
Nov 27, 2024163.76163.85163.26163.35161.95-0.14%35,798
Nov 26, 2024163.15163.65162.72163.58162.170.40%14,613
Nov 25, 2024162.68163.34162.25162.92161.520.62%25,816
Nov 22, 2024161.70161.93161.50161.92160.530.58%16,099
Nov 21, 2024160.07161.23159.44160.99159.610.88%17,107
Nov 20, 2024159.38159.59158.28159.59158.210.33%13,727
Nov 19, 2024158.25159.34158.21159.06157.68-0.09%15,034
Nov 18, 2024158.94159.47158.77159.21157.830.35%35,722
Nov 15, 2024159.75159.75158.44158.65157.29-1.16%17,696
Nov 14, 2024161.53161.53160.51160.51159.13-0.80%9,612
Nov 13, 2024162.23162.30161.75161.80160.41-0.08%21,763
Nov 12, 2024162.66162.66161.80161.93160.53-0.31%12,098
Nov 11, 2024162.90163.13162.38162.43161.030.05%16,487
Nov 8, 2024162.00162.68161.89162.34160.940.51%42,807
Nov 7, 2024161.10161.80161.10161.52160.130.42%23,827
Nov 6, 2024160.28160.91159.81160.85159.462.35%13,207
Nov 5, 2024156.46157.16156.36157.16155.811.09%11,643
Nov 4, 2024155.63156.04155.27155.46154.12-0.27%11,412
Nov 1, 2024156.25156.75155.86155.89154.540.21%6,617
Oct 31, 2024156.73156.82155.48155.56154.22-1.19%20,162
Oct 30, 2024157.59158.19157.44157.44156.08-0.37%9,660
Oct 29, 2024157.98158.42157.98158.02156.66-0.03%39,147
Oct 28, 2024158.16158.44158.05158.08156.710.25%8,923
Oct 25, 2024158.94158.94157.68157.68156.32-0.26%6,701
Oct 24, 2024158.21158.52157.86158.09156.73-0.17%10,490
Oct 23, 2024158.83158.86157.83158.36156.99-0.53%9,742
Oct 22, 2024158.87159.44158.69159.20157.83-0.18%8,993
Oct 21, 2024159.92160.11159.19159.49158.12-0.54%12,015
Oct 18, 2024160.19160.48159.93160.36158.980.17%5,582
Oct 17, 2024160.30160.44160.00160.08158.70-0.01%17,497
Oct 16, 2024159.33160.27159.25160.10158.720.55%12,074
Oct 15, 2024160.45160.73159.20159.22157.85-0.77%7,060
Oct 14, 2024159.52160.72159.52160.45159.070.73%9,423
Oct 11, 2024158.20159.43158.20159.30157.920.78%16,732
Oct 10, 2024157.99158.22157.77158.06156.70-0.29%16,006
Oct 9, 2024157.22158.58157.22158.52157.150.83%16,823
Oct 8, 2024156.66157.33156.63157.22155.870.76%7,040
Oct 7, 2024157.26157.26155.83156.03154.69-0.91%11,203
Oct 4, 2024157.35157.52156.55157.46156.100.59%13,178
Oct 3, 2024156.28156.68156.12156.54155.19-0.21%12,195
Oct 2, 2024156.53157.04156.53156.87155.520.01%35,859
Oct 1, 2024157.78157.78156.30156.86155.51-0.44%35,027
Sep 30, 2024156.93157.67156.29157.55156.190.27%27,426
Sep 27, 2024157.58157.80157.02157.13155.780.03%13,378