SPDR® MSCI USA StrategicFactors ETF (QUS) Historical Stock Data
155.26 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QUS is up 0.05% a day on average. There have been 19 days where SPDR® MSCI USA StrategicFactors ETF closed green and 11 days where QUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 154.77 | 155.26 | ↑$0.49 (0.32%) | 154.63 | 155.40 | 8.53K |
| 2024-09-12 | 153.49 | 154.27 | ↑$0.78 (0.51%) | 153.21 | 154.39 | 11.31K |
| 2024-09-11 | 152.76 | 153.42 | ↑$0.66 (0.43%) | 150.25 | 153.53 | 9.41K |
| 2024-09-10 | 152.99 | 152.86 | ↓$0.13 (-0.08%) | 151.95 | 152.99 | 20.31K |
| 2024-09-09 | 151.94 | 152.65 | ↑$0.71 (0.47%) | 151.94 | 153.09 | 17.78K |
| 2024-09-06 | 152.60 | 151.02 | ↓$1.58 (-1.04%) | 151.02 | 152.60 | 45.23K |
| 2024-09-05 | 154.08 | 153.03 | ↓$1.05 (-0.68%) | 152.39 | 154.08 | 8.80K |
| 2024-09-04 | 153.93 | 154.11 | ↑$0.17 (0.11%) | 153.73 | 154.65 | 14.41K |
| 2024-09-03 | 155.63 | 154.17 | ↓$1.46 (-0.94%) | 153.79 | 155.80 | 16.30K |
| 2024-08-30 | 155.58 | 156.30 | ↑$0.72 (0.46%) | 154.79 | 156.39 | 16.86K |
| 2024-08-29 | 155.16 | 155.07 | ↓$0.09 (-0.06%) | 154.83 | 156.03 | 11.30K |
| 2024-08-28 | 155.03 | 154.66 | ↓$0.37 (-0.24%) | 153.94 | 155.37 | 10.62K |
| 2024-08-27 | 154.69 | 155.19 | ↑$0.50 (0.32%) | 154.69 | 155.26 | 17.49K |
| 2024-08-26 | 155.46 | 154.80 | ↓$0.66 (-0.43%) | 154.79 | 155.46 | 17.09K |
| 2024-08-23 | 154.47 | 155.03 | ↑$0.56 (0.36%) | 154.32 | 155.03 | 9.16K |
| 2024-08-21 | 154.12 | 154.43 | ↑$0.31 (0.20%) | 154.02 | 154.57 | 44.31K |
| 2024-08-20 | 153.54 | 153.64 | ↑$0.10 (0.07%) | 153.45 | 153.94 | 15.22K |
| 2024-08-19 | 152.76 | 153.62 | ↑$0.86 (0.56%) | 152.76 | 153.62 | 7.53K |
| 2024-08-16 | 151.90 | 152.62 | ↑$0.72 (0.48%) | 151.90 | 152.82 | 13.60K |
| 2024-08-15 | 152.08 | 152.33 | ↑$0.25 (0.16%) | 151.72 | 152.47 | 22.96K |
| 2024-08-14 | 149.79 | 150.50 | ↑$0.71 (0.47%) | 149.79 | 150.59 | 34.85K |
| 2024-08-13 | 148.84 | 149.70 | ↑$0.86 (0.58%) | 148.66 | 149.70 | 18.51K |
| 2024-08-12 | 148.62 | 147.90 | ↓$0.72 (-0.48%) | 147.79 | 148.63 | 9.23K |
| 2024-08-09 | 147.25 | 148.24 | ↑$0.99 (0.67%) | 147.25 | 148.57 | 12.54K |
| 2024-08-08 | 146.08 | 147.77 | ↑$1.69 (1.16%) | 146.08 | 147.79 | 20.87K |
| 2024-08-07 | 146.97 | 144.83 | ↓$2.14 (-1.46%) | 144.83 | 147.48 | 11.61K |
| 2024-08-06 | 144.77 | 145.50 | ↑$0.73 (0.50%) | 144.77 | 147.44 | 20.97K |
| 2024-08-05 | 143.89 | 144.27 | ↑$0.38 (0.26%) | 143.78 | 145.55 | 29.72K |
| 2024-08-02 | 148.40 | 148.12 | ↓$0.28 (-0.19%) | 147.01 | 149.09 | 26.07K |
| 2024-08-01 | 151.62 | 149.96 | ↓$1.66 (-1.09%) | 149.26 | 151.78 | 25.22K |
Create an account or log in to view more rows.
$QUS Momentum is building...
$QUS my hands are made out of diamonds
$QUS gimme gimme
$QUS COME ON!!! Ugh!
$QUS slap the ask.
$QUS lock and load
$QUS NOT SELLING.
$QUS I like the stock!
$QUS great sale!!!! Buy buy buy
$QUS dont be a POS today