SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
158.20
-0.97 (-0.61%)
At close: May 28, 2025, 4:00 PM
158.20
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 159.21 | 159.72 | 158.20 | 158.20 | - | -0.61% | 10,000 |
| May 27, 2025 | 158.49 | 159.25 | 158.19 | 159.17 | 159.17 | 1.48% | 53,514 |
| May 23, 2025 | 156.30 | 157.38 | 156.19 | 156.85 | 156.85 | -0.49% | 13,960 |
| May 22, 2025 | 157.91 | 158.39 | 157.25 | 157.63 | 157.63 | -0.28% | 71,231 |
| May 21, 2025 | 159.63 | 159.90 | 157.96 | 158.08 | 158.08 | -1.53% | 11,160 |
| May 20, 2025 | 160.35 | 160.71 | 159.90 | 160.53 | 160.53 | -0.12% | 39,744 |
| May 19, 2025 | 159.28 | 160.94 | 159.28 | 160.73 | 160.73 | 0.26% | 7,215 |
| May 16, 2025 | 159.61 | 160.31 | 159.19 | 160.31 | 160.31 | 0.80% | 27,749 |
| May 15, 2025 | 157.20 | 159.04 | 157.20 | 159.04 | 159.04 | 1.06% | 7,527 |
| May 14, 2025 | 157.49 | 157.71 | 157.21 | 157.38 | 157.38 | -0.42% | 21,658 |
| May 13, 2025 | 158.18 | 158.69 | 158.05 | 158.05 | 158.05 | -0.22% | 24,838 |
| May 12, 2025 | 158.40 | 158.40 | 157.09 | 158.39 | 158.39 | 2.21% | 14,198 |
| May 9, 2025 | 156.01 | 156.01 | 154.85 | 154.97 | 154.97 | -0.20% | 12,514 |
| May 8, 2025 | 155.91 | 156.82 | 155.07 | 155.29 | 155.29 | 0.14% | 33,373 |
| May 7, 2025 | 154.96 | 155.52 | 154.34 | 155.08 | 155.08 | 0.41% | 20,911 |
| May 6, 2025 | 154.39 | 155.28 | 154.39 | 154.44 | 154.44 | -0.75% | 17,574 |
| May 5, 2025 | 155.20 | 156.31 | 155.20 | 155.61 | 155.61 | -0.33% | 19,812 |
| May 2, 2025 | 155.53 | 156.46 | 155.53 | 156.13 | 156.13 | 1.26% | 29,073 |
| May 1, 2025 | 154.69 | 155.35 | 154.18 | 154.18 | 154.18 | -0.23% | 27,288 |
| Apr 30, 2025 | 152.81 | 154.54 | 152.48 | 154.54 | 154.54 | 0.46% | 8,188 |
| Apr 29, 2025 | 152.54 | 154.02 | 152.29 | 153.83 | 153.83 | 0.72% | 20,741 |
| Apr 28, 2025 | 152.53 | 152.95 | 151.74 | 152.74 | 152.74 | 0.17% | 10,502 |
| Apr 25, 2025 | 151.15 | 152.49 | 151.15 | 152.49 | 152.49 | 0.19% | 7,171 |
| Apr 24, 2025 | 150.18 | 152.27 | 150.18 | 152.20 | 152.20 | 1.18% | 10,940 |
| Apr 23, 2025 | 151.65 | 152.10 | 149.62 | 150.42 | 150.42 | 1.04% | 14,445 |
| Apr 22, 2025 | 147.51 | 149.09 | 147.27 | 148.87 | 148.87 | 2.29% | 67,293 |
| Apr 21, 2025 | 147.54 | 147.54 | 144.07 | 145.54 | 145.54 | -2.10% | 23,089 |
| Apr 17, 2025 | 148.63 | 149.77 | 148.51 | 148.66 | 148.66 | 0.28% | 20,045 |
| Apr 16, 2025 | 149.48 | 150.55 | 147.35 | 148.25 | 148.25 | -1.57% | 10,877 |
| Apr 15, 2025 | 150.94 | 151.92 | 150.44 | 150.62 | 150.62 | -0.16% | 21,528 |
| Apr 14, 2025 | 151.33 | 151.75 | 150.34 | 150.86 | 150.86 | 0.90% | 20,873 |
| Apr 11, 2025 | 147.35 | 149.81 | 146.25 | 149.52 | 149.52 | 1.65% | 29,589 |
| Apr 10, 2025 | 148.42 | 148.74 | 144.14 | 147.09 | 147.09 | -2.61% | 96,197 |
| Apr 9, 2025 | 141.17 | 151.03 | 139.37 | 151.03 | 151.03 | 7.24% | 43,130 |
| Apr 8, 2025 | 147.01 | 147.24 | 139.28 | 140.84 | 140.84 | -1.21% | 100,077 |
| Apr 7, 2025 | 139.27 | 145.32 | 137.58 | 142.57 | 142.57 | -0.73% | 34,804 |
| Apr 4, 2025 | 148.78 | 149.31 | 143.62 | 143.62 | 143.62 | -5.78% | 59,186 |
| Apr 3, 2025 | 153.15 | 154.34 | 152.37 | 152.43 | 152.43 | -3.05% | 76,700 |
| Apr 2, 2025 | 156.26 | 157.58 | 156.06 | 157.23 | 157.23 | 0.43% | 16,515 |
| Apr 1, 2025 | 156.00 | 157.00 | 155.41 | 156.56 | 156.56 | -0.09% | 14,721 |
| Mar 31, 2025 | 154.38 | 156.89 | 154.26 | 156.69 | 156.69 | 0.94% | 42,536 |
| 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 |