SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
156.34
+1.11 (0.72%)
Mar 31, 2025, 3:12 PM EDT - Market open
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 157.15 | 157.15 | 155.15 | 155.23 | 155.23 | -1.58% | 10,928 |
| Mar 27, 2025 | 157.78 | 158.30 | 157.64 | 157.72 | 157.72 | 0.05% | 21,307 |
| Mar 26, 2025 | 158.18 | 158.56 | 157.31 | 157.65 | 157.65 | -0.31% | 15,079 |
| Mar 25, 2025 | 158.48 | 158.63 | 157.77 | 158.14 | 158.14 | -0.07% | 13,974 |
| Mar 24, 2025 | 157.77 | 158.25 | 157.60 | 158.25 | 158.25 | 1.37% | 8,411 |
| Mar 21, 2025 | 155.52 | 156.25 | 155.17 | 156.11 | 156.11 | -0.24% | 19,500 |
| Mar 20, 2025 | 155.79 | 157.35 | 155.79 | 156.49 | 156.49 | -0.20% | 60,706 |
| Mar 19, 2025 | 156.10 | 157.42 | 155.85 | 156.79 | 156.79 | 0.72% | 13,323 |
| Mar 18, 2025 | 156.04 | 156.04 | 155.28 | 155.68 | 155.68 | -0.76% | 11,674 |
| Mar 17, 2025 | 155.70 | 157.17 | 155.70 | 156.87 | 156.87 | 1.10% | 14,828 |
| Mar 14, 2025 | 153.30 | 155.19 | 153.30 | 155.16 | 155.16 | 1.70% | 8,889 |
| Mar 13, 2025 | 153.71 | 153.94 | 152.35 | 152.57 | 152.57 | -1.01% | 15,650 |
| Mar 12, 2025 | 154.49 | 154.76 | 153.12 | 154.12 | 154.12 | -0.23% | 21,743 |
| Mar 11, 2025 | 155.81 | 155.81 | 153.64 | 154.47 | 154.47 | -1.09% | 31,167 |
| Mar 10, 2025 | 158.01 | 158.01 | 155.50 | 156.17 | 156.17 | -1.71% | 13,976 |
| Mar 7, 2025 | 157.09 | 159.03 | 156.86 | 158.89 | 158.89 | 0.58% | 118,617 |
| Mar 6, 2025 | 158.30 | 159.13 | 157.48 | 157.98 | 157.98 | -1.09% | 9,787 |
| Mar 5, 2025 | 158.38 | 160.05 | 157.57 | 159.72 | 159.72 | 0.76% | 11,417 |
| Mar 4, 2025 | 159.56 | 160.45 | 158.30 | 158.51 | 158.51 | -1.22% | 15,347 |
| Mar 3, 2025 | 162.16 | 162.96 | 159.97 | 160.46 | 160.46 | -0.96% | 10,094 |
| Feb 28, 2025 | 160.08 | 162.01 | 159.55 | 162.01 | 162.01 | 1.42% | 23,932 |
| Feb 27, 2025 | 160.89 | 161.76 | 159.74 | 159.74 | 159.74 | -0.62% | 63,345 |
| Feb 26, 2025 | 161.63 | 162.04 | 160.41 | 160.73 | 160.73 | -0.49% | 22,721 |
| Feb 25, 2025 | 161.35 | 161.82 | 160.68 | 161.52 | 161.52 | 0.14% | 13,956 |
| Feb 24, 2025 | 161.51 | 162.03 | 161.30 | 161.30 | 161.30 | -0.01% | 9,731 |
| Feb 21, 2025 | 162.75 | 162.75 | 161.32 | 161.32 | 161.32 | -1.20% | 9,061 |
| Feb 20, 2025 | 163.00 | 163.36 | 162.44 | 163.28 | 163.28 | -0.23% | 25,640 |
| Feb 19, 2025 | 162.68 | 163.66 | 162.68 | 163.66 | 163.66 | 0.49% | 10,781 |
| Feb 18, 2025 | 162.76 | 162.85 | 162.34 | 162.85 | 162.85 | 0.21% | 35,017 |
| Feb 14, 2025 | 163.12 | 163.23 | 162.49 | 162.51 | 162.51 | -0.29% | 8,624 |
| Feb 13, 2025 | 161.82 | 163.09 | 161.82 | 162.99 | 162.99 | 0.89% | 12,751 |
| Feb 12, 2025 | 160.54 | 161.70 | 160.54 | 161.55 | 161.55 | -0.32% | 16,975 |
| Feb 11, 2025 | 161.41 | 162.15 | 161.41 | 162.07 | 162.07 | 0.17% | 11,130 |
| Feb 10, 2025 | 161.64 | 161.85 | 161.32 | 161.79 | 161.79 | 0.49% | 78,470 |
| Feb 7, 2025 | 161.96 | 162.36 | 161.01 | 161.01 | 161.01 | -0.60% | 18,790 |
| Feb 6, 2025 | 162.02 | 162.11 | 161.30 | 161.98 | 161.98 | -0.01% | 15,964 |
| Feb 5, 2025 | 160.85 | 161.99 | 160.84 | 161.99 | 161.99 | 0.51% | 19,324 |
| Feb 4, 2025 | 160.21 | 161.28 | 160.21 | 161.17 | 161.17 | 0.26% | 41,405 |
| Feb 3, 2025 | 158.81 | 161.21 | 158.81 | 160.75 | 160.75 | -0.07% | 42,094 |
| Jan 31, 2025 | 162.33 | 162.53 | 160.84 | 160.87 | 160.87 | -0.57% | 21,455 |
| Jan 30, 2025 | 161.05 | 162.10 | 161.05 | 161.79 | 161.79 | 0.78% | 12,796 |
| Jan 29, 2025 | 160.58 | 161.03 | 160.13 | 160.53 | 160.53 | -0.21% | 36,411 |
| Jan 28, 2025 | 160.21 | 161.30 | 160.21 | 160.87 | 160.87 | 0.14% | 10,110 |
| Jan 27, 2025 | 158.80 | 160.64 | 158.80 | 160.64 | 160.64 | 0.14% | 15,476 |
| Jan 24, 2025 | 160.33 | 160.79 | 160.26 | 160.41 | 160.41 | -0.13% | 15,287 |
| Jan 23, 2025 | 159.64 | 160.62 | 159.58 | 160.62 | 160.62 | 0.57% | 22,044 |
| Jan 22, 2025 | 159.99 | 160.05 | 159.70 | 159.70 | 159.70 | 0.30% | 12,923 |
| Jan 21, 2025 | 158.64 | 159.27 | 158.64 | 159.23 | 159.23 | 0.88% | 15,050 |
| Jan 17, 2025 | 158.04 | 158.31 | 157.84 | 157.84 | 157.84 | 0.51% | 16,827 |
| Jan 16, 2025 | 156.97 | 157.29 | 156.51 | 157.04 | 157.04 | 0.20% | 84,976 |