State Street SPDR MSCI USA StrategicFactors ETF QUS
198.65 USD +0.23 (+0.12%)
Regular-session close
198.65 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
197.37 Day range 198.65
168.33 52-week range 200.10
- YTD
- +14.05%
- 1 year
- +15.30%
QUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 199.12 | 198.65 | 197.37 | 198.65 | +0.23 | +0.12% | 8,901 |
| Nov 12, 2026 | 199.03 | 199.71 | 198.36 | 198.42 | -0.69 | -0.35% | 10,100 |
| Nov 11, 2026 | 197.74 | 199.21 | 197.74 | 199.11 | +1.65 | +0.84% | 8,600 |
| Nov 10, 2026 | 196.16 | 197.64 | 196.16 | 197.46 | +0.10 | +0.05% | 7,400 |
| Nov 9, 2026 | 195.90 | 197.75 | 195.90 | 197.36 | +3.91 | +2.02% | 8,100 |
| Nov 6, 2026 | 192.66 | 194.63 | 192.66 | 193.45 | -0.60 | -0.31% | 13,800 |
| Nov 5, 2026 | 199.04 | 199.04 | 193.99 | 194.05 | -6.05 | -3.02% | 17,900 |
| Nov 4, 2026 | 199.10 | 200.24 | 198.92 | 200.10 | +3.98 | +2.03% | 14,800 |
| Nov 3, 2026 | 196.08 | 196.83 | 195.94 | 196.12 | -0.40 | -0.20% | 15,200 |
| Nov 2, 2026 | 196.65 | 197.76 | 196.52 | 196.52 | +0.32 | +0.16% | 22,200 |
| Oct 30, 2026 | 197.62 | 197.64 | 195.76 | 196.20 | -1.12 | -0.57% | 144,000 |
| Oct 29, 2026 | 196.53 | 197.32 | 196.46 | 197.32 | +0.88 | +0.45% | 10,100 |
| Oct 28, 2026 | 195.76 | 196.65 | 195.76 | 196.44 | +0.05 | +0.03% | 18,300 |
| Oct 27, 2026 | 196.02 | 196.61 | 195.67 | 196.39 | -0.16 | -0.08% | 14,300 |
| Oct 26, 2026 | 196.15 | 196.96 | 196.15 | 196.55 | +0.59 | +0.30% | 10,300 |
| Oct 23, 2026 | 196.15 | 196.64 | 195.82 | 195.96 | -1.49 | -0.75% | 17,600 |
| Oct 22, 2026 | 196.77 | 197.45 | 196.06 | 197.45 | +0.48 | +0.24% | 19,400 |
| Oct 21, 2026 | 196.09 | 197.17 | 196.09 | 196.97 | +0.46 | +0.23% | 25,200 |
| Oct 20, 2026 | 195.83 | 196.80 | 195.83 | 196.51 | +1.13 | +0.58% | 24,100 |
| Oct 19, 2026 | 195.59 | 195.75 | 195.38 | 195.38 | +0.04 | +0.02% | 22,000 |
| Oct 16, 2026 | 197.23 | 197.23 | 194.87 | 195.34 | -0.99 | -0.50% | 13,600 |
| Oct 15, 2026 | 195.18 | 196.46 | 195.18 | 196.33 | +1.52 | +0.78% | 13,300 |
| Oct 14, 2026 | 195.19 | 195.19 | 194.48 | 194.81 | -0.54 | -0.28% | 11,300 |
| Oct 13, 2026 | 195.44 | 195.62 | 195.12 | 195.35 | -0.24 | -0.12% | 19,200 |
| Oct 12, 2026 | 195.65 | 195.67 | 195.44 | 195.59 | +0.63 | +0.32% | 10,800 |
| Oct 9, 2026 | 194.51 | 195.14 | 194.26 | 194.96 | +1.00 | +0.52% | 21,600 |
| Oct 8, 2026 | 193.50 | 194.07 | 193.02 | 193.96 | +0.63 | +0.33% | 11,700 |
| Oct 7, 2026 | 193.26 | 193.73 | 193.15 | 193.33 | -0.54 | -0.28% | 14,400 |
| Oct 6, 2026 | 193.43 | 194.18 | 193.43 | 193.87 | +1.23 | +0.64% | 18,400 |
| Oct 5, 2026 | 192.11 | 192.93 | 192.11 | 192.64 | +1.13 | +0.59% | 10,200 |
| Oct 2, 2026 | 191.92 | 191.92 | 191.11 | 191.51 | +0.69 | +0.36% | 14,400 |
| Oct 1, 2026 | 190.11 | 191.10 | 189.95 | 190.82 | +0.71 | +0.37% | 12,000 |
| Sep 30, 2026 | 191.18 | 191.66 | 190.11 | 190.11 | -0.91 | -0.48% | 10,400 |
| Sep 29, 2026 | 191.18 | 191.18 | 190.29 | 191.02 | -0.09 | -0.05% | 12,700 |
| Sep 28, 2026 | 191.40 | 191.90 | 190.95 | 191.11 | -1.14 | -0.59% | 13,500 |
| Sep 25, 2026 | 191.72 | 192.41 | 191.48 | 192.25 | +0.69 | +0.36% | 10,300 |
| Sep 24, 2026 | 191.25 | 192.18 | 191.25 | 191.56 | -0.13 | -0.07% | 10,700 |
| Sep 23, 2026 | 192.33 | 192.42 | 191.49 | 191.69 | -0.90 | -0.47% | 10,800 |
| Sep 22, 2026 | 193.25 | 193.25 | 192.34 | 192.59 | -0.39 | -0.20% | 16,700 |
| Sep 21, 2026 | 191.65 | 193.22 | 191.61 | 192.98 | +2.04 | +1.07% | 10,500 |
| Sep 18, 2026 | 191.32 | 191.32 | 190.46 | 190.94 | -0.40 | -0.21% | 6,700 |
| Sep 17, 2026 | 192.44 | 192.44 | 190.90 | 191.34 | +0.91 | +0.48% | 9,600 |
| Sep 16, 2026 | 191.85 | 192.01 | 189.61 | 190.43 | -1.29 | -0.67% | 17,900 |
| Sep 15, 2026 | 192.82 | 192.82 | 191.65 | 191.72 | -1.06 | -0.55% | 9,100 |
| Sep 14, 2026 | 192.73 | 193.08 | 192.45 | 192.78 | +0.44 | +0.23% | 6,200 |
| Sep 11, 2026 | 192.51 | 192.65 | 192.10 | 192.34 | +1.47 | +0.77% | 6,000 |
| Sep 10, 2026 | 191.25 | 191.31 | 190.80 | 190.87 | -0.88 | -0.46% | 6,300 |
| Sep 9, 2026 | 192.62 | 192.62 | 191.63 | 191.75 | -0.80 | -0.42% | 6,800 |
| Sep 8, 2026 | 193.64 | 193.64 | 192.55 | 192.55 | -1.86 | -0.96% | 5,500 |
| Sep 4, 2026 | 194.74 | 194.94 | 194.41 | 194.41 | -1.31 | -0.67% | 43,200 |
| Sep 3, 2026 | 195.01 | 195.95 | 194.80 | 195.72 | +1.76 | +0.91% | 8,200 |
| Sep 2, 2026 | 194.15 | 194.37 | 193.90 | 193.96 | +0.52 | +0.27% | 15,400 |
| Sep 1, 2026 | 194.62 | 194.62 | 193.44 | 193.44 | -1.13 | -0.58% | 10,500 |
| Aug 31, 2026 | 194.35 | 194.71 | 194.14 | 194.57 | -0.79 | -0.40% | 6,500 |
| Aug 28, 2026 | 195.77 | 196.29 | 195.07 | 195.36 | -0.18 | -0.09% | 9,400 |
| Aug 27, 2026 | 195.07 | 195.89 | 195.07 | 195.54 | +0.22 | +0.11% | 5,300 |
| Aug 26, 2026 | 195.05 | 195.73 | 195.05 | 195.32 | -0.03 | -0.02% | 11,100 |
| Aug 25, 2026 | 195.50 | 195.50 | 195.12 | 195.35 | +0.08 | +0.04% | 10,700 |
| Aug 24, 2026 | 195.03 | 195.30 | 194.74 | 195.27 | +0.54 | +0.28% | 13,400 |
| Aug 21, 2026 | 193.78 | 195.04 | 193.78 | 194.73 | +1.23 | +0.64% | 37,600 |
| Aug 20, 2026 | 194.97 | 194.98 | 193.49 | 193.50 | -1.73 | -0.89% | 13,400 |
| Aug 19, 2026 | 195.77 | 196.45 | 195.23 | 195.23 | +0.90 | +0.46% | 7,900 |
| Aug 18, 2026 | 194.28 | 194.79 | 194.28 | 194.33 | -0.03 | -0.02% | 13,500 |
| Aug 17, 2026 | 195.04 | 195.24 | 194.36 | 194.36 | -1.20 | -0.61% | 9,000 |
| Aug 14, 2026 | 195.69 | 195.99 | 195.50 | 195.56 | -0.57 | -0.29% | 21,700 |
65 days, newest first. Daily bars as drawn on the QUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.