Skip to main content
logo
SPDR Series Trust - State Street SPDR MSCI USA StrategicFactors SM ETF (BMV:QUS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,119.00
+44.00 (1.43%)
At close: Sep 10, 2025

BMV:QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,119.003,119.003,119.003,119.003,092.801.43%-
Aug 13, 20253,075.003,075.003,075.003,075.003,049.170.16%57
May 13, 20253,070.153,070.153,070.153,070.153,025.306.00%36
Apr 23, 20252,896.252,896.252,896.252,896.252,853.94-8.29%11
Dec 27, 20243,158.003,158.003,158.003,158.003,111.86-0.06%2,068
Oct 15, 20243,160.003,160.003,160.003,160.003,087.012.12%161
Oct 11, 20243,094.293,094.293,094.293,094.293,022.821.92%3,342
Sep 9, 20243,036.103,036.103,036.103,036.102,965.973.32%281
Aug 23, 20242,938.462,938.462,938.462,938.462,870.592.83%158
Aug 19, 20242,857.602,857.602,857.602,857.602,791.590.44%-
Aug 16, 20242,845.002,845.002,845.002,845.002,779.285.37%1,913
Jul 18, 20242,700.002,700.002,700.002,700.002,637.630.56%46
Jul 2, 20242,685.002,685.002,685.002,685.002,622.985.71%425
Jun 5, 20242,540.002,540.002,540.002,540.002,481.333.72%138
May 30, 20242,449.002,449.002,449.002,449.002,376.290.53%-
May 22, 20242,440.002,440.002,344.002,436.002,363.681.92%40,299
May 6, 20242,408.902,408.902,390.002,390.002,319.04-1.13%115
Apr 26, 20242,417.252,417.252,417.252,417.252,345.491.00%195
Apr 25, 20242,393.202,393.202,393.202,393.202,322.151.49%98
Apr 23, 20242,358.002,358.002,358.002,358.002,287.99-1.34%47
Apr 17, 20242,363.002,490.002,363.002,390.002,319.041.36%1,493
Apr 10, 20242,342.402,357.832,342.402,357.832,287.83-0.09%241
Apr 2, 20242,360.002,360.002,360.002,360.002,289.94-0.51%41
Apr 1, 20242,372.202,372.202,372.202,372.202,301.77-2.95%18
Mar 26, 20242,416.802,444.252,416.802,444.252,371.68-1.59%145
Mar 25, 20242,412.952,483.802,412.952,483.802,410.062.09%164
Mar 22, 20242,432.902,432.902,432.902,432.902,360.672.57%80
Mar 14, 20242,372.002,372.002,372.002,372.002,301.58-0.85%228
Feb 28, 20242,373.662,392.352,373.662,392.352,321.320.34%80
Feb 22, 20242,384.302,384.302,384.302,384.302,313.510.39%53
Feb 13, 20242,375.002,375.002,375.002,375.002,304.491.81%35
Jan 31, 20242,341.002,341.002,332.742,332.742,263.484.08%1,757
Jan 9, 20242,241.252,241.252,241.252,241.252,174.71-0.21%181
Jan 5, 20242,246.002,246.002,246.002,246.002,179.32-0.01%10
Dec 11, 20232,246.152,246.152,246.152,246.152,159.122.27%52
Nov 28, 20232,165.002,196.352,165.002,196.352,111.251.45%347
Nov 21, 20232,165.002,165.002,165.002,165.002,081.12-37
Nov 16, 20232,165.002,165.002,165.002,165.002,081.12-0.46%87
Nov 14, 20232,175.002,175.002,175.002,175.002,090.733.57%52
Nov 3, 20232,100.002,100.002,100.002,100.002,018.63-1.50%15
Oct 31, 20232,132.002,132.002,132.002,132.002,049.39-3.53%141
Oct 24, 20232,200.002,210.002,200.002,210.002,124.371.70%125
Oct 23, 20232,173.002,173.002,173.002,173.002,088.81-1.23%13
Oct 19, 20232,200.002,200.002,200.002,200.002,114.76-0.36%51
Oct 17, 20232,193.272,208.002,193.272,208.002,122.453.18%144
Oct 9, 20232,140.002,140.002,140.002,140.002,057.08-1.59%7
Oct 6, 20232,174.602,174.602,174.602,174.602,090.342.67%52
Oct 2, 20232,118.002,118.002,118.002,118.002,035.941.10%218
Sep 22, 20232,095.002,095.002,095.002,095.002,013.83-0.24%125