Skip to main content
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
176.57
-1.64 (-0.92%)
Mar 6, 2026, 9:30 AM EST - Market open

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026179.34179.35177.16178.21178.21-0.86%143,170
Mar 4, 2026178.64180.02178.64179.76179.760.45%12,268
Mar 3, 2026177.93179.63177.06178.96178.96-0.84%20,411
Mar 2, 2026180.40181.08180.01180.47180.47-0.13%14,843
Feb 27, 2026178.99180.72178.99180.71180.710.43%15,016
Feb 26, 2026180.19180.19179.07179.93179.930.07%15,133
Feb 25, 2026179.47179.95179.04179.81179.810.41%21,362
Feb 24, 2026178.13179.13178.13179.08179.080.71%27,645
Feb 23, 2026179.24179.24177.82177.83177.82-0.84%50,358
Feb 20, 2026178.68179.39178.43179.33179.330.34%26,750
Feb 19, 2026178.72178.86178.00178.73178.73-0.15%24,407
Feb 18, 2026178.75179.34178.60179.00179.000.29%8,212
Feb 17, 2026177.88178.84177.65178.48178.48-0.11%47,273
Feb 13, 2026177.75179.51177.75178.67178.670.63%9,275
Feb 12, 2026179.99180.11177.55177.56177.56-1.30%21,285
Feb 11, 2026180.03180.04179.34179.89179.890.22%19,139
Feb 10, 2026180.06180.31179.43179.50179.50-0.22%13,797
Feb 9, 2026179.48180.07179.48179.90179.900.04%33,049
Feb 6, 2026178.16179.83178.16179.83179.831.67%13,057
Feb 5, 2026177.37177.87176.65176.87176.87-0.63%20,275
Feb 4, 2026178.19178.65177.63178.00178.000.19%15,877
Feb 3, 2026178.51178.51176.96177.67177.67-0.43%57,081
Feb 2, 2026177.02178.65177.02178.44178.440.63%16,649
Jan 30, 2026177.10177.50176.41177.33177.33-0.25%17,455
Jan 29, 2026177.71177.78176.37177.78177.780.20%15,949
Jan 28, 2026177.63177.72177.25177.43177.43-0.07%10,595
Jan 27, 2026177.56177.65177.44177.56177.56-0.15%14,900
Jan 26, 2026177.14177.99177.14177.82177.820.58%14,283
Jan 23, 2026176.60176.89176.38176.79176.79-0.03%20,684
Jan 22, 2026176.71177.21176.47176.85176.850.43%60,117
Jan 21, 2026174.76176.64174.76176.09176.091.04%114,007
Jan 20, 2026174.80175.60174.24174.27174.27-1.39%31,634
Jan 16, 2026176.42176.96176.42176.73176.73-0.12%17,108
Jan 15, 2026177.51177.51176.79176.95176.950.20%15,978
Jan 14, 2026175.93176.66175.84176.60176.60-0.01%18,656
Jan 13, 2026176.76176.76176.38176.62176.62-0.42%11,433
Jan 12, 2026176.73177.41176.34177.37177.370.06%13,381
Jan 9, 2026177.17177.51176.95177.26177.260.42%11,930
Jan 8, 2026175.68176.63175.68176.53176.530.40%13,259
Jan 7, 2026177.00177.00175.74175.83175.83-0.60%10,740
Jan 6, 2026176.10176.92175.89176.90176.900.83%72,505
Jan 5, 2026174.43175.75174.43175.44175.440.71%39,888
Jan 2, 2026174.52174.52173.55174.20174.200.01%27,952
Dec 31, 2025175.28175.28174.19174.19174.19-0.72%9,137
Dec 30, 2025175.63175.72175.41175.45175.45-0.13%30,789
Dec 29, 2025175.94175.94175.48175.67175.67-0.18%11,558
Dec 26, 2025175.83175.99175.69175.99175.990.01%5,476
Dec 24, 2025175.11176.01175.11175.97175.970.42%3,869
Dec 23, 2025174.99175.31174.99175.23175.230.11%21,473
Dec 22, 2025174.66175.09174.60175.03175.030.61%19,958
Dec 19, 2025173.80174.41173.80173.97173.970.47%42,469
Dec 18, 2025173.46174.20173.05173.16173.160.33%36,835
Dec 17, 2025173.86173.91172.59172.59172.59-0.44%15,349
Dec 16, 2025174.48174.48172.87173.35173.35-0.67%49,656
Dec 15, 2025174.88174.88173.91174.52174.520.18%20,445
Dec 12, 2025175.01175.14173.79174.21174.21-0.26%37,492
Dec 11, 2025173.39174.76173.38174.67174.670.80%16,877
Dec 10, 2025172.25173.63171.98173.29173.290.57%19,488
Dec 9, 2025172.69173.11172.29172.30172.30-0.25%11,072
Dec 8, 2025173.38173.38172.56172.73172.73-0.63%15,569
Dec 5, 2025174.02174.61173.82173.82173.820.13%13,016
Dec 4, 2025173.70173.86173.39173.59173.59-0.10%11,744
Dec 3, 2025173.08173.99173.08173.76173.760.43%13,364
Dec 2, 2025173.55173.55172.73173.01173.010.06%36,918
Dec 1, 2025173.22173.91172.83172.90172.90-0.63%23,760
Nov 28, 2025173.89174.09173.89174.00174.000.44%3,134
Nov 26, 2025172.84173.71172.80173.24173.240.52%17,110
Nov 25, 2025170.57172.60170.57172.34172.340.37%37,937
Nov 24, 2025171.46172.02171.02171.70170.280.67%22,661
Nov 21, 2025169.36171.67169.03170.55169.141.31%11,074
Nov 20, 2025172.07172.17168.35168.35166.96-1.13%11,209
Nov 19, 2025170.01171.03169.58170.27168.870.03%20,445
Nov 18, 2025169.70170.86169.34170.23168.83-0.26%22,763
Nov 17, 2025172.00172.40170.22170.67169.26-0.76%17,728
Nov 14, 2025171.55172.79171.32171.97170.55-0.19%21,219
Nov 13, 2025173.40173.75172.25172.29170.87-0.90%12,342
Nov 12, 2025173.84174.10173.61173.86172.430.29%34,283
Nov 11, 2025172.48173.48172.22173.36171.930.64%35,704
Nov 10, 2025171.39172.39171.07172.26170.840.92%21,100
Nov 7, 2025170.06170.69169.12170.69169.280.33%46,088
Nov 6, 2025171.26171.26169.82170.13168.73-0.64%35,217
Nov 5, 2025170.92171.88170.92171.23169.820.35%30,072
Nov 4, 2025170.28171.04170.28170.64169.23-0.50%17,490
Nov 3, 2025172.14172.14170.76171.50170.09-0.19%11,323
Oct 31, 2025172.33172.35171.32171.83170.410.01%18,814
Oct 30, 2025171.94173.06171.76171.82170.40-0.23%15,097
Oct 29, 2025173.60173.61171.87172.21170.79-0.73%12,860
Oct 28, 2025173.53173.92173.47173.48172.05-0.34%30,322
Oct 27, 2025173.65174.07173.43174.07172.640.79%12,261
Oct 24, 2025173.08173.08172.71172.71171.280.45%12,761
Oct 23, 2025171.67172.25171.43171.93170.510.23%30,766
Oct 22, 2025171.83172.21171.00171.53170.12-0.35%13,294
Oct 21, 2025171.76172.43171.76172.14170.720.15%37,163
Oct 20, 2025171.60172.00171.47171.88170.461.02%12,074
Oct 17, 2025168.98170.43168.98170.15168.750.60%14,106
Oct 16, 2025170.92170.92168.70169.13167.74-0.79%12,232
Oct 15, 2025171.10171.42170.18170.49169.080.02%10,359
Oct 14, 2025168.60171.04168.47170.45169.040.39%11,025
Oct 13, 2025169.49170.07169.19169.79168.390.83%9,730
Oct 10, 2025171.80171.80168.39168.39167.00-1.85%18,505