Skip to main content
logo
SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
161.21
+1.07 (0.67%)
Jun 26, 2025, 4:00 PM - Market closed

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025160.73161.23160.63161.21161.210.67%37,922
Jun 25, 2025160.67160.70160.14160.14160.14-0.41%64,000
Jun 24, 2025159.93161.04159.92160.79160.790.89%29,090
Jun 23, 2025158.29159.37157.96159.37159.370.91%19,603
Jun 20, 2025159.07159.07157.69157.93157.93-0.20%8,504
Jun 18, 2025158.84159.34158.25158.25158.25-0.33%12,475
Jun 17, 2025159.17159.69158.74158.77158.77-0.70%9,618
Jun 16, 2025159.79160.75159.71159.90159.900.60%9,813
Jun 13, 2025159.89160.39158.89158.94158.94-1.18%6,797
Jun 12, 2025159.90160.84159.90160.84160.840.42%12,115
Jun 11, 2025160.28160.81159.74160.17160.17-0.27%33,793
Jun 10, 2025160.02160.65160.02160.61160.610.52%21,882
Jun 9, 2025160.00160.32159.57159.78159.78-0.27%22,161
Jun 6, 2025160.00160.53159.71160.21160.210.89%25,629
Jun 5, 2025159.07159.58158.50158.80158.80-0.22%20,701
Jun 4, 2025159.49159.79159.15159.15159.15-0.05%16,990
Jun 3, 2025158.32159.35158.16159.24159.240.35%199,412
Jun 2, 2025157.62158.69157.06158.69158.69-0.29%16,862
May 30, 2025158.45159.48157.67159.15158.160.40%13,051
May 29, 2025159.21159.21158.25158.51157.530.20%15,597
May 28, 2025159.21159.72158.20158.20157.22-0.61%10,000
May 27, 2025158.49159.25158.19159.17158.181.48%53,514
May 23, 2025156.30157.38156.19156.85155.88-0.49%13,960
May 22, 2025157.91158.39157.25157.63156.65-0.28%71,231
May 21, 2025159.63159.90157.96158.08157.10-1.53%11,160
May 20, 2025160.35160.71159.90160.53159.53-0.12%39,744
May 19, 2025159.28160.94159.28160.73159.730.26%7,215
May 16, 2025159.61160.31159.19160.31159.320.80%27,749
May 15, 2025157.20159.04157.20159.04158.051.06%7,527
May 14, 2025157.49157.71157.21157.38156.40-0.42%21,658
May 13, 2025158.18158.69158.05158.05157.07-0.22%24,838
May 12, 2025158.40158.40157.09158.39157.412.21%14,198
May 9, 2025156.01156.01154.85154.97154.01-0.20%12,514
May 8, 2025155.91156.82155.07155.29154.330.14%33,373
May 7, 2025154.96155.52154.34155.08154.120.41%20,911
May 6, 2025154.39155.28154.39154.44153.48-0.75%17,574
May 5, 2025155.20156.31155.20155.61154.64-0.33%19,812
May 2, 2025155.53156.46155.53156.13155.161.26%29,073
May 1, 2025154.69155.35154.18154.18153.22-0.23%27,288
Apr 30, 2025152.81154.54152.48154.54153.580.46%8,188
Apr 29, 2025152.54154.02152.29153.83152.880.72%20,741
Apr 28, 2025152.53152.95151.74152.74151.790.17%10,502
Apr 25, 2025151.15152.49151.15152.49151.540.19%7,171
Apr 24, 2025150.18152.27150.18152.20151.251.18%10,940
Apr 23, 2025151.65152.10149.62150.42149.491.04%14,445
Apr 22, 2025147.51149.09147.27148.87147.952.29%67,293
Apr 21, 2025147.54147.54144.07145.54144.64-2.10%23,089
Apr 17, 2025148.63149.77148.51148.66147.740.28%20,045
Apr 16, 2025149.48150.55147.35148.25147.33-1.57%10,877
Apr 15, 2025150.94151.92150.44150.62149.69-0.16%21,528