Skip to main content
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEARCA: QUS · Real-Time Price · USD
184.49
+0.92 (0.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

QUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026184.22185.27184.22184.49184.490.50%20,855
Jun 25, 2026184.62184.91183.55183.57183.570.11%9,174
Jun 24, 2026183.64184.37183.27183.37183.370.04%13,448
Jun 23, 2026182.22183.74182.16183.30183.30-0.23%12,161
Jun 22, 2026184.28184.75183.32183.73183.73-0.07%7,911
Jun 18, 2026184.99184.99183.72183.85183.850.08%11,252
Jun 17, 2026186.14186.47183.54183.70183.70-1.48%21,830
Jun 16, 2026186.85187.57186.23186.47186.47-0.14%8,161
Jun 15, 2026185.93187.41185.93186.73186.730.75%13,954
Jun 12, 2026184.06185.66184.00185.35185.350.42%13,689
Jun 11, 2026183.35185.28183.09184.57184.570.94%60,639
Jun 10, 2026184.83184.83182.72182.86182.86-0.64%13,995
Jun 9, 2026184.70184.91182.32184.04184.040.21%9,826
Jun 8, 2026185.01185.01183.65183.65183.65-0.17%11,381
Jun 5, 2026186.01186.27183.64183.96183.96-1.27%15,389
Jun 4, 2026186.04186.32186.00186.32186.320.83%14,932
Jun 3, 2026185.09185.24184.79184.79184.79-0.43%7,056
Jun 2, 2026184.58185.69184.58185.60185.60-0.06%11,692
Jun 1, 2026185.16185.99185.02185.70185.700.10%8,493
May 29, 2026187.29187.29186.53186.53185.52-0.11%12,947
May 28, 2026185.96186.96185.96186.74185.730.27%18,180
May 27, 2026186.26186.82186.20186.24185.23-0.17%14,534
May 26, 2026186.71186.78186.40186.56185.550.09%18,469
May 22, 2026186.35186.61185.97186.39185.380.81%20,062
May 21, 2026184.02185.00184.02184.90183.900.14%15,278
May 20, 2026183.81184.76183.81184.65183.640.49%6,331
May 19, 2026183.79184.56183.74183.74182.74-0.35%11,039
May 18, 2026183.72184.42183.58184.39183.390.59%10,458
May 15, 2026184.15184.23183.31183.31182.32-0.68%10,811
May 14, 2026183.99184.83183.86184.57183.570.64%16,026
May 13, 2026182.87183.59182.50183.40182.410.20%12,558
May 12, 2026181.92183.04181.92183.03182.040.34%10,307
May 11, 2026182.48182.63182.05182.42181.43-11,979
May 8, 2026182.54182.74182.28182.41181.430.16%10,652
May 7, 2026183.27183.27182.00182.13181.14-0.34%19,019
May 6, 2026182.26182.81182.26182.74181.750.51%14,350
May 5, 2026181.56182.22181.56181.81180.820.47%17,925
May 4, 2026181.17181.77180.73180.95179.97-0.50%22,805
May 1, 2026182.56182.99181.86181.87180.88-0.09%18,533
Apr 30, 2026180.09182.13180.09182.03181.041.07%25,115
Apr 29, 2026179.79180.11179.79180.11179.130.11%7,855
Apr 28, 2026180.04180.15179.67179.92178.94-0.07%8,114
Apr 27, 2026180.12180.65180.04180.04179.06-0.23%18,599
Apr 24, 2026180.55180.55179.93180.45179.470.12%15,707
Apr 23, 2026180.24180.54179.07180.24179.270.04%22,835
Apr 22, 2026179.93180.17179.66180.17179.190.36%9,953
Apr 21, 2026181.17181.17179.24179.53178.56-0.53%17,509
Apr 20, 2026180.81181.00180.18180.49179.51-0.12%18,442
Apr 17, 2026179.78180.79179.77180.70179.720.88%10,831
Apr 16, 2026178.71179.22178.66179.13178.150.28%15,269
Apr 15, 2026177.68178.73177.68178.63177.660.34%196,153
Apr 14, 2026177.61178.09177.61178.02177.060.45%12,689
Apr 13, 2026175.82177.23175.52177.23176.270.83%21,808
Apr 10, 2026177.24177.24175.67175.77174.82-0.77%250,519
Apr 9, 2026176.62177.42176.31177.13176.170.35%15,055
Apr 8, 2026176.27176.60175.65176.51175.551.99%46,917
Apr 7, 2026172.71173.20172.24173.06172.12-0.16%91,839
Apr 6, 2026172.65173.35172.65173.35172.410.32%41,402
Apr 2, 2026171.58172.84171.52172.79171.850.31%13,949
Apr 1, 2026172.39172.96172.19172.25171.320.36%34,704
Mar 31, 2026170.48171.78169.55171.64170.711.86%199,255
Mar 30, 2026169.87169.87167.85168.50167.590.10%201,639
Mar 27, 2026169.83170.01168.04168.33167.42-1.32%13,178
Mar 26, 2026171.52172.40170.53170.58169.65-1.06%9,593
Mar 25, 2026172.16172.87171.93172.40171.470.40%12,652
Mar 24, 2026170.91172.64170.84171.72170.79-0.21%21,262
Mar 23, 2026172.81173.63171.97172.08171.150.81%36,955
Mar 20, 2026172.47172.47170.11170.70169.78-1.10%15,498
Mar 19, 2026172.35172.75171.75172.59171.65-0.12%10,533
Mar 18, 2026174.63174.63172.74172.80171.86-1.43%14,448
Mar 17, 2026176.35176.35175.28175.30174.350.04%53,009
Mar 16, 2026175.26175.59174.86175.23174.280.79%12,219
Mar 13, 2026175.81175.81173.86173.86172.92-0.23%11,371
Mar 12, 2026175.17175.48174.26174.26173.32-1.04%14,803
Mar 11, 2026176.36176.36175.46176.09175.14-0.29%10,905
Mar 10, 2026177.22178.08176.32176.60175.64-0.45%14,777
Mar 9, 2026174.81177.46174.73177.40176.440.35%17,699
Mar 6, 2026176.57177.15176.19176.79175.83-0.80%20,161
Mar 5, 2026179.34179.35177.16178.21177.24-0.86%143,268
Mar 4, 2026178.64180.02178.64179.76178.790.45%12,268
Mar 3, 2026177.93179.63177.06178.96177.99-0.84%20,459
Mar 2, 2026180.40181.08180.01180.47179.49-0.13%14,843
Feb 27, 2026178.99180.72178.99180.71179.730.43%15,029
Feb 26, 2026180.19180.19179.07179.93178.960.07%15,133
Feb 25, 2026179.47179.95179.04179.81178.840.41%21,362
Feb 24, 2026178.13179.13178.13179.08178.110.71%27,645
Feb 23, 2026179.24179.24177.82177.83176.86-0.84%50,358
Feb 20, 2026178.68179.39178.43179.33178.360.34%26,750
Feb 19, 2026178.72178.86178.00178.73177.76-0.15%24,407
Feb 18, 2026178.75179.34178.60179.00178.030.29%8,212
Feb 17, 2026177.88178.84177.65178.48177.51-0.11%47,273
Feb 13, 2026177.75179.51177.75178.67177.700.63%9,275
Feb 12, 2026179.99180.11177.55177.56176.60-1.30%21,285
Feb 11, 2026180.03180.04179.34179.89178.920.22%19,139
Feb 10, 2026180.06180.31179.43179.50178.53-0.22%13,797
Feb 9, 2026179.48180.07179.48179.90178.930.04%33,049
Feb 6, 2026178.16179.83178.16179.83178.861.67%13,057
Feb 5, 2026177.37177.87176.65176.87175.91-0.63%20,275
Feb 4, 2026178.19178.65177.63178.00177.040.19%15,877
Feb 3, 2026178.51178.51176.96177.67176.71-0.43%57,081