State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
173.59
-0.17 (-0.10%)
At close: Dec 4, 2025, 4:00 PM EST
173.59
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 173.70 | 173.86 | 173.39 | 173.56 | 173.56 | -0.11% | 11,253 |
| Dec 3, 2025 | 173.08 | 173.99 | 173.08 | 173.76 | 173.76 | 0.43% | 13,364 |
| Dec 2, 2025 | 173.55 | 173.55 | 172.73 | 173.01 | 173.01 | 0.06% | 36,918 |
| Dec 1, 2025 | 173.22 | 173.91 | 172.83 | 172.90 | 172.90 | -0.63% | 23,760 |
| Nov 28, 2025 | 173.89 | 174.09 | 173.89 | 174.00 | 174.00 | 0.44% | 3,132 |
| Nov 26, 2025 | 172.84 | 173.71 | 172.80 | 173.24 | 173.24 | 0.52% | 17,110 |
| Nov 25, 2025 | 170.57 | 172.60 | 170.57 | 172.34 | 172.34 | 0.37% | 37,937 |
| Nov 24, 2025 | 171.46 | 172.02 | 171.02 | 171.70 | 170.28 | 0.67% | 22,661 |
| Nov 21, 2025 | 169.36 | 171.67 | 169.03 | 170.55 | 169.14 | 1.31% | 11,074 |
| Nov 20, 2025 | 172.07 | 172.17 | 168.35 | 168.35 | 166.96 | -1.13% | 11,209 |
| Nov 19, 2025 | 170.01 | 171.03 | 169.58 | 170.27 | 168.87 | 0.03% | 20,445 |
| Nov 18, 2025 | 169.70 | 170.86 | 169.34 | 170.23 | 168.83 | -0.26% | 22,763 |
| Nov 17, 2025 | 172.00 | 172.40 | 170.22 | 170.67 | 169.26 | -0.76% | 17,728 |
| Nov 14, 2025 | 171.55 | 172.79 | 171.32 | 171.97 | 170.55 | -0.19% | 21,219 |
| Nov 13, 2025 | 173.40 | 173.75 | 172.25 | 172.29 | 170.87 | -0.90% | 12,342 |
| Nov 12, 2025 | 173.84 | 174.10 | 173.61 | 173.86 | 172.43 | 0.29% | 34,283 |
| Nov 11, 2025 | 172.48 | 173.48 | 172.22 | 173.36 | 171.93 | 0.64% | 35,704 |
| Nov 10, 2025 | 171.39 | 172.39 | 171.07 | 172.26 | 170.84 | 0.92% | 21,100 |
| Nov 7, 2025 | 170.06 | 170.69 | 169.12 | 170.69 | 169.28 | 0.33% | 46,088 |
| Nov 6, 2025 | 171.26 | 171.26 | 169.82 | 170.13 | 168.73 | -0.64% | 35,217 |
| Nov 5, 2025 | 170.92 | 171.88 | 170.92 | 171.23 | 169.82 | 0.35% | 30,072 |
| Nov 4, 2025 | 170.28 | 171.04 | 170.28 | 170.64 | 169.23 | -0.50% | 17,490 |
| Nov 3, 2025 | 172.14 | 172.14 | 170.76 | 171.50 | 170.09 | -0.19% | 11,323 |
| Oct 31, 2025 | 172.33 | 172.35 | 171.32 | 171.83 | 170.41 | 0.01% | 18,814 |
| Oct 30, 2025 | 171.94 | 173.06 | 171.76 | 171.82 | 170.40 | -0.23% | 15,097 |
| Oct 29, 2025 | 173.60 | 173.61 | 171.87 | 172.21 | 170.79 | -0.73% | 12,860 |
| Oct 28, 2025 | 173.53 | 173.92 | 173.47 | 173.48 | 172.05 | -0.34% | 30,322 |
| Oct 27, 2025 | 173.65 | 174.07 | 173.43 | 174.07 | 172.64 | 0.79% | 12,261 |
| Oct 24, 2025 | 173.08 | 173.08 | 172.71 | 172.71 | 171.28 | 0.45% | 12,761 |
| Oct 23, 2025 | 171.67 | 172.25 | 171.43 | 171.93 | 170.51 | 0.23% | 30,766 |
| Oct 22, 2025 | 171.83 | 172.21 | 171.00 | 171.53 | 170.12 | -0.35% | 13,294 |
| Oct 21, 2025 | 171.76 | 172.43 | 171.76 | 172.14 | 170.72 | 0.15% | 37,163 |
| Oct 20, 2025 | 171.60 | 172.00 | 171.47 | 171.88 | 170.46 | 1.02% | 12,074 |
| Oct 17, 2025 | 168.98 | 170.43 | 168.98 | 170.15 | 168.75 | 0.60% | 14,106 |
| Oct 16, 2025 | 170.92 | 170.92 | 168.70 | 169.13 | 167.74 | -0.79% | 12,232 |
| Oct 15, 2025 | 171.10 | 171.42 | 170.18 | 170.49 | 169.08 | 0.02% | 10,359 |
| Oct 14, 2025 | 168.60 | 171.04 | 168.47 | 170.45 | 169.04 | 0.39% | 11,025 |
| Oct 13, 2025 | 169.49 | 170.07 | 169.19 | 169.79 | 168.39 | 0.83% | 9,730 |
| Oct 10, 2025 | 171.80 | 171.80 | 168.39 | 168.39 | 167.00 | -1.85% | 18,505 |
| Oct 9, 2025 | 172.50 | 172.50 | 171.33 | 171.56 | 170.15 | -0.45% | 12,808 |
| Oct 8, 2025 | 172.11 | 172.58 | 171.87 | 172.34 | 170.92 | 0.27% | 12,803 |
| Oct 7, 2025 | 172.23 | 172.23 | 171.54 | 171.88 | 170.46 | -0.17% | 13,446 |
| Oct 6, 2025 | 172.45 | 172.49 | 171.98 | 172.18 | 170.76 | 0.10% | 14,407 |
| Oct 3, 2025 | 172.02 | 172.83 | 171.79 | 172.00 | 170.58 | 0.24% | 11,542 |
| Oct 2, 2025 | 171.58 | 171.74 | 171.10 | 171.58 | 170.17 | -0.03% | 11,196 |
| Oct 1, 2025 | 171.14 | 171.80 | 170.86 | 171.63 | 170.22 | 0.25% | 38,152 |
| Sep 30, 2025 | 170.35 | 171.22 | 170.16 | 171.20 | 169.79 | 0.46% | 13,878 |
| Sep 29, 2025 | 170.70 | 170.70 | 170.19 | 170.41 | 169.01 | 0.11% | 10,104 |
| Sep 26, 2025 | 169.81 | 170.22 | 169.54 | 170.22 | 168.82 | 0.70% | 21,732 |
| Sep 25, 2025 | 169.45 | 169.45 | 168.39 | 169.03 | 167.64 | -0.48% | 30,522 |