Skip to main content
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
179.92
-0.12 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
179.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026180.04180.15179.67179.86--0.10%4,872
Apr 27, 2026180.12180.65180.04180.04180.04-0.23%18,599
Apr 24, 2026180.55180.55179.93180.45180.450.12%15,707
Apr 23, 2026180.24180.54179.07180.24180.240.04%22,835
Apr 22, 2026179.93180.17179.66180.17180.170.36%9,953
Apr 21, 2026181.17181.17179.24179.53179.53-0.53%17,509
Apr 20, 2026180.81181.00180.18180.49180.49-0.12%18,441
Apr 17, 2026179.78180.79179.77180.70180.700.88%10,831
Apr 16, 2026178.71179.22178.66179.13179.120.28%15,269
Apr 15, 2026177.68178.73177.68178.63178.630.34%196,153
Apr 14, 2026177.61178.09177.61178.02178.020.45%12,689
Apr 13, 2026175.82177.23175.52177.23177.230.83%21,808
Apr 10, 2026177.24177.24175.67175.77175.77-0.77%250,519
Apr 9, 2026176.62177.42176.31177.13177.130.35%14,955
Apr 8, 2026176.27176.60175.65176.51176.511.99%46,917
Apr 7, 2026172.71173.20172.24173.06173.06-0.16%91,455
Apr 6, 2026172.65173.35172.65173.35173.350.32%41,378
Apr 2, 2026171.58172.84171.52172.79172.790.31%13,949
Apr 1, 2026172.39172.96172.19172.25172.250.36%34,704
Mar 31, 2026170.48171.78169.55171.64171.641.86%199,141
Mar 30, 2026169.87169.87167.85168.50168.500.10%201,639
Mar 27, 2026169.83170.01168.04168.33168.33-1.32%13,178
Mar 26, 2026171.52172.40170.53170.58170.58-1.06%9,593
Mar 25, 2026172.16172.87171.93172.40172.400.40%12,652
Mar 24, 2026170.91172.64170.84171.72171.72-0.21%21,262
Mar 23, 2026172.81173.63171.97172.08172.080.81%36,945
Mar 20, 2026172.47172.47170.11170.70170.70-1.10%15,392
Mar 19, 2026172.35172.75171.75172.59172.59-0.12%10,533
Mar 18, 2026174.63174.63172.74172.80172.80-1.43%14,448
Mar 17, 2026176.35176.35175.28175.30175.300.04%53,009
Mar 16, 2026175.26175.59174.86175.23175.230.79%12,219
Mar 13, 2026175.81175.81173.86173.86173.86-0.23%11,371
Mar 12, 2026175.17175.48174.26174.26174.26-1.04%14,726
Mar 11, 2026176.36176.36175.46176.09176.09-0.29%10,905
Mar 10, 2026177.22178.08176.32176.60176.60-0.45%14,777
Mar 9, 2026174.81177.46174.73177.40177.400.35%17,693
Mar 6, 2026176.57177.15176.19176.79176.79-0.80%19,969
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