SPDR® MSCI USA StrategicFactors ETF (QUS) Historical Stock Data
141.23 ↑1.21 (0.86%)
As of May 3, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, QUS is down -0.18% a day on average. There have been 12 days where SPDR® MSCI USA StrategicFactors ETF closed green and 18 days where QUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 141.27 | 141.23 | ↓$0.04 (-0.03%) | 140.52 | 141.33 | 10.19K |
| 2024-05-02 | 139.47 | 140.02 | ↑$0.55 (0.40%) | 139.36 | 140.24 | 10.58K |
| 2024-05-01 | 139.22 | 139.17 | ↓$0.05 (-0.04%) | 139.01 | 140.74 | 12.14K |
| 2024-04-30 | 140.81 | 139.62 | ↓$1.19 (-0.85%) | 139.59 | 141.12 | 20.68K |
| 2024-04-29 | 141.10 | 141.28 | ↑$0.18 (0.13%) | 140.84 | 141.33 | 13.87K |
| 2024-04-26 | 140.85 | 140.92 | ↑$0.07 (0.05%) | 140.85 | 141.36 | 11.56K |
| 2024-04-25 | 139.43 | 140.27 | ↑$0.84 (0.60%) | 139.09 | 140.48 | 7.98K |
| 2024-04-24 | 141.18 | 140.88 | ↓$0.30 (-0.21%) | 140.31 | 141.18 | 23.75K |
| 2024-04-23 | 140.48 | 140.87 | ↑$0.39 (0.28%) | 140.48 | 141.02 | 18.54K |
| 2024-04-22 | 139.07 | 139.50 | ↑$0.43 (0.31%) | 138.87 | 140.35 | 11.20K |
| 2024-04-19 | 138.96 | 138.56 | ↓$0.40 (-0.29%) | 138.31 | 139.13 | 13.67K |
| 2024-04-18 | 139.07 | 138.97 | ↓$0.10 (-0.07%) | 138.72 | 139.85 | 23.35K |
| 2024-04-17 | 139.83 | 138.96 | ↓$0.87 (-0.62%) | 138.81 | 139.83 | 14.80K |
| 2024-04-16 | 139.85 | 139.41 | ↓$0.44 (-0.31%) | 139.35 | 140.03 | 28.32K |
| 2024-04-15 | 142.24 | 139.72 | ↓$2.52 (-1.77%) | 139.55 | 142.24 | 16.68K |
| 2024-04-12 | 142.11 | 140.85 | ↓$1.26 (-0.88%) | 140.58 | 142.11 | 12.27K |
| 2024-04-11 | 142.93 | 142.79 | ↓$0.14 (-0.10%) | 141.79 | 143.16 | 11.89K |
| 2024-04-10 | 142.10 | 142.46 | ↑$0.36 (0.25%) | 142.00 | 142.74 | 17.52K |
| 2024-04-09 | 143.76 | 143.83 | ↑$0.08 (0.05%) | 142.84 | 143.84 | 12.62K |
| 2024-04-08 | 144.12 | 143.75 | ↓$0.37 (-0.26%) | 143.70 | 144.12 | 8.40K |
| 2024-04-05 | 143.23 | 143.86 | ↑$0.63 (0.44%) | 143.22 | 144.12 | 16.73K |
| 2024-04-04 | 145.18 | 142.63 | ↓$2.55 (-1.76%) | 142.62 | 145.19 | 10.97K |
| 2024-04-03 | 144.64 | 144.30 | ↓$0.34 (-0.24%) | 144.06 | 144.64 | 25.22K |
| 2024-04-02 | 144.43 | 144.21 | ↓$0.22 (-0.15%) | 143.74 | 144.43 | 19.47K |
| 2024-04-01 | 145.74 | 145.17 | ↓$0.57 (-0.39%) | 144.82 | 145.74 | 27.32K |
| 2024-03-28 | 145.47 | 145.63 | ↑$0.16 (0.11%) | 145.45 | 145.77 | 17.58K |
| 2024-03-27 | 144.81 | 145.23 | ↑$0.42 (0.29%) | 144.38 | 145.23 | 28.63K |
| 2024-03-26 | 144.26 | 143.89 | ↓$0.37 (-0.26%) | 143.89 | 144.57 | 40.52K |
| 2024-03-25 | 144.08 | 144.21 | ↑$0.13 (0.09%) | 144.08 | 144.42 | 9.03K |
| 2024-03-22 | 145.05 | 144.69 | ↓$0.36 (-0.25%) | 144.59 | 145.07 | 17.47K |
Create an account or log in to view more rows.
$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
$QUS volume = money
$QUS The best investment you can make is an investment in yourself or another person
$QUS a comeback is always more fun than an all out win!!!!