State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
173.82
+0.23 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.02 | 174.61 | 173.82 | 173.82 | 173.82 | 0.13% | 13,016 |
| Dec 4, 2025 | 173.70 | 173.86 | 173.39 | 173.59 | 173.59 | -0.10% | 11,744 |
| 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% | 3,134 |
| 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 |
| Sep 24, 2025 | 170.36 | 170.36 | 169.58 | 169.85 | 168.45 | -0.15% | 15,231 |
| Sep 23, 2025 | 170.17 | 170.73 | 169.87 | 170.10 | 168.70 | -0.13% | 23,223 |
| Sep 22, 2025 | 169.51 | 170.45 | 169.51 | 170.32 | 168.92 | 0.18% | 7,739 |
| Sep 19, 2025 | 169.60 | 170.09 | 169.27 | 170.02 | 168.62 | 0.32% | 13,789 |
| Sep 18, 2025 | 169.57 | 170.12 | 169.46 | 169.48 | 168.08 | 0.24% | 33,166 |
| Sep 17, 2025 | 169.07 | 169.20 | 168.16 | 169.07 | 167.68 | 0.32% | 19,905 |
| Sep 16, 2025 | 168.87 | 169.05 | 168.26 | 168.53 | 167.14 | -0.11% | 13,454 |
| Sep 15, 2025 | 168.86 | 169.10 | 168.49 | 168.72 | 167.33 | 0.06% | 21,425 |
| Sep 12, 2025 | 169.00 | 169.31 | 168.51 | 168.62 | 167.23 | -0.46% | 302,412 |
| Sep 11, 2025 | 167.68 | 169.44 | 167.68 | 169.40 | 168.00 | 1.08% | 177,233 |
| Sep 10, 2025 | 168.09 | 168.09 | 167.19 | 167.58 | 166.20 | -0.33% | 10,631 |
| Sep 9, 2025 | 167.51 | 168.18 | 167.50 | 168.14 | 166.75 | 0.32% | 18,333 |
| Sep 8, 2025 | 167.07 | 167.61 | 167.05 | 167.60 | 166.22 | 0.09% | 19,600 |
| Sep 5, 2025 | 168.31 | 168.40 | 166.83 | 167.45 | 166.07 | -0.32% | 35,169 |
| Sep 4, 2025 | 167.37 | 167.99 | 166.81 | 167.99 | 166.61 | 0.63% | 27,131 |
| Sep 3, 2025 | 166.60 | 166.93 | 166.15 | 166.93 | 165.55 | 0.28% | 27,375 |
| Sep 2, 2025 | 165.78 | 166.46 | 165.50 | 166.46 | 165.09 | -0.42% | 13,671 |
| Aug 29, 2025 | 167.38 | 167.38 | 166.83 | 167.16 | 165.78 | -0.15% | 11,173 |
| Aug 28, 2025 | 167.28 | 167.41 | 166.79 | 167.41 | 166.03 | 0.13% | 39,302 |
| Aug 27, 2025 | 166.53 | 167.27 | 166.53 | 167.20 | 165.82 | 0.29% | 16,707 |
| Aug 26, 2025 | 166.41 | 166.72 | 166.14 | 166.72 | 165.34 | 0.24% | 13,240 |
| Aug 25, 2025 | 167.21 | 167.24 | 166.32 | 166.32 | 164.95 | -0.52% | 23,722 |
| Aug 22, 2025 | 167.27 | 167.60 | 167.16 | 167.19 | 165.81 | 0.95% | 12,375 |
| Aug 21, 2025 | 165.50 | 165.92 | 165.49 | 165.61 | 164.24 | -0.22% | 7,036 |
| Aug 20, 2025 | 166.19 | 166.28 | 165.38 | 165.98 | 164.61 | 0.09% | 10,860 |
| Aug 19, 2025 | 166.08 | 166.41 | 165.55 | 165.83 | 164.46 | 0.05% | 11,542 |
| Aug 18, 2025 | 165.83 | 165.92 | 165.61 | 165.74 | 164.37 | 0.04% | 14,702 |
| Aug 15, 2025 | 165.87 | 166.16 | 165.68 | 165.68 | 164.31 | -0.01% | 18,306 |
| Aug 14, 2025 | 165.13 | 165.78 | 165.13 | 165.70 | 164.33 | -0.07% | 14,486 |
| Aug 13, 2025 | 165.26 | 165.81 | 165.12 | 165.81 | 164.44 | 0.60% | 30,620 |
| Aug 12, 2025 | 163.55 | 164.84 | 163.55 | 164.82 | 163.46 | 0.90% | 18,693 |
| Aug 11, 2025 | 163.66 | 163.77 | 163.19 | 163.35 | 162.00 | -0.21% | 13,733 |
| Aug 8, 2025 | 163.04 | 163.82 | 163.04 | 163.69 | 162.34 | 0.63% | 13,049 |
| Aug 7, 2025 | 163.50 | 163.65 | 162.20 | 162.67 | 161.33 | -0.43% | 50,197 |
| Aug 6, 2025 | 163.02 | 163.67 | 162.84 | 163.38 | 162.03 | 0.45% | 8,796 |
| Aug 5, 2025 | 163.47 | 163.47 | 162.56 | 162.64 | 161.30 | -0.64% | 25,479 |
| Aug 4, 2025 | 162.35 | 163.69 | 162.35 | 163.69 | 162.34 | 1.29% | 131,949 |
| Aug 1, 2025 | 161.89 | 162.00 | 161.09 | 161.60 | 160.27 | -0.93% | 15,247 |
| Jul 31, 2025 | 164.45 | 164.96 | 163.11 | 163.11 | 161.77 | -0.55% | 9,989 |
| Jul 30, 2025 | 164.91 | 165.09 | 163.57 | 164.01 | 162.66 | -0.37% | 16,570 |
| Jul 29, 2025 | 164.94 | 165.12 | 164.45 | 164.63 | 163.27 | -0.14% | 74,650 |
| Jul 28, 2025 | 165.83 | 165.83 | 164.64 | 164.86 | 163.50 | -0.42% | 17,120 |
| Jul 25, 2025 | 165.31 | 165.64 | 165.10 | 165.55 | 164.19 | 0.31% | 26,613 |
| Jul 24, 2025 | 165.49 | 165.51 | 165.04 | 165.04 | 163.68 | 0.02% | 17,361 |
| Jul 23, 2025 | 164.48 | 165.07 | 164.20 | 165.00 | 163.64 | 0.51% | 20,856 |
| Jul 22, 2025 | 163.50 | 164.21 | 163.50 | 164.17 | 162.82 | 0.58% | 17,423 |
| Jul 21, 2025 | 163.42 | 163.98 | 163.22 | 163.22 | 161.87 | 0.11% | 26,759 |
| Jul 18, 2025 | 163.67 | 163.67 | 162.84 | 163.03 | 161.69 | -0.16% | 28,692 |
| Jul 17, 2025 | 162.71 | 163.38 | 162.64 | 163.30 | 161.95 | 0.41% | 9,808 |