Skip to main content

SPDR MSCI USA StrategicFactors ETF (NY:QUS)

168.62 -0.78 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 169.00 169.31 168.50 168.62 302,412 -0.78(-0.46%)
Sep 11, 2025 167.68 169.44 167.68 169.40 177,233 +1.82(+1.08%)
Sep 10, 2025 168.09 168.09 167.19 167.58 10,631 -0.56(-0.33%)
Sep 09, 2025 167.51 168.18 167.50 168.14 18,333 +0.54(+0.32%)
Sep 08, 2025 167.07 167.61 167.05 167.60 19,600 +0.15(+0.09%)
Sep 05, 2025 168.31 168.40 166.83 167.45 35,169 -0.54(-0.32%)
Sep 04, 2025 167.37 167.99 166.81 167.99 27,131 +1.06(+0.63%)
Sep 03, 2025 166.60 166.93 166.15 166.93 27,375 +0.47(+0.28%)
Sep 02, 2025 165.78 166.46 165.50 166.46 13,671 -0.70(-0.42%)
Aug 29, 2025 167.38 167.38 166.83 167.16 11,173 -0.25(-0.15%)
Aug 28, 2025 167.28 167.41 166.78 167.41 39,302 +0.21(+0.13%)
Aug 27, 2025 166.53 167.27 166.53 167.20 16,707 +0.48(+0.29%)
Aug 26, 2025 166.41 166.72 166.14 166.72 13,240 +0.40(+0.24%)
Aug 25, 2025 167.21 167.24 166.32 166.32 23,722 -0.87(-0.52%)
Aug 22, 2025 167.27 167.60 167.16 167.19 12,375 +1.58(+0.95%)
Aug 21, 2025 165.50 165.92 165.49 165.61 7,036 -0.37(-0.22%)
Aug 20, 2025 166.19 166.28 165.38 165.98 10,860 +0.15(+0.09%)
Aug 19, 2025 166.08 166.41 165.55 165.83 11,542 +0.09(+0.05%)
Aug 18, 2025 165.83 165.92 165.61 165.74 14,702 +0.06(+0.04%)
Aug 15, 2025 165.87 166.16 165.68 165.68 18,306 -0.02(-0.01%)
Aug 14, 2025 165.13 165.78 165.13 165.70 14,486 -0.11(-0.07%)
Aug 13, 2025 165.26 165.81 165.12 165.81 30,620 +0.99(+0.60%)
Aug 12, 2025 163.55 164.84 163.55 164.82 18,693 +1.47(+0.90%)
Aug 11, 2025 163.66 163.77 163.19 163.35 13,733 -0.34(-0.21%)
Aug 08, 2025 163.04 163.82 163.04 163.69 13,049 +1.02(+0.63%)
Aug 07, 2025 163.50 163.65 162.20 162.67 50,197 -0.71(-0.43%)
Aug 06, 2025 163.02 163.67 162.84 163.38 8,796 +0.74(+0.45%)
Aug 05, 2025 163.47 163.47 162.56 162.64 25,479 -1.05(-0.64%)
Aug 04, 2025 162.35 163.69 162.35 163.69 131,949 +2.09(+1.29%)
Aug 01, 2025 161.88 162.00 161.09 161.60 15,247 -1.51(-0.93%)
Jul 31, 2025 164.45 164.96 163.11 163.11 9,989 -0.90(-0.55%)
Jul 30, 2025 164.91 165.09 163.57 164.01 16,570 -0.62(-0.37%)
Jul 29, 2025 164.94 165.12 164.45 164.63 74,650 -0.23(-0.14%)
Jul 28, 2025 165.83 165.83 164.64 164.86 17,120 -0.69(-0.42%)
Jul 25, 2025 165.31 165.64 165.10 165.55 26,613 +0.51(+0.31%)
Jul 24, 2025 165.49 165.51 165.04 165.04 17,361 +0.04(+0.02%)
Jul 23, 2025 164.48 165.07 164.20 165.00 20,856 +0.83(+0.51%)
Jul 22, 2025 163.50 164.21 163.50 164.17 17,423 +0.95(+0.58%)
Jul 21, 2025 163.42 163.98 163.22 163.22 26,759 +0.19(+0.11%)
Jul 18, 2025 163.67 163.67 162.84 163.03 28,692 -0.26(-0.16%)
Jul 17, 2025 162.71 163.38 162.63 163.30 9,808 +0.67(+0.41%)
Jul 16, 2025 162.01 162.70 161.21 162.63 19,035 +0.57(+0.35%)
Jul 15, 2025 163.56 164.05 162.06 162.06 17,357 -1.32(-0.81%)
Jul 14, 2025 162.83 163.48 162.83 163.38 9,637 +0.32(+0.20%)
Jul 11, 2025 162.66 163.27 162.66 163.06 15,920 -1.02(-0.62%)
Jul 10, 2025 163.96 164.34 163.51 164.08 23,094 +0.16(+0.10%)
Jul 09, 2025 163.62 163.92 163.14 163.92 206,605 +0.52(+0.32%)
Jul 08, 2025 163.45 163.66 163.21 163.40 15,087 -0.15(-0.09%)
Jul 07, 2025 164.03 164.27 162.90 163.55 14,563 -1.00(-0.61%)
Jul 03, 2025 164.42 164.65 164.27 164.55 7,950 +1.30(+0.80%)
Jul 02, 2025 163.57 163.57 162.86 163.25 24,876 -0.38(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.