NYSEArca - Delayed Quote USD

SPDR MSCI USA StrategicFactors ETF (QUS)

159.04
+1.66
+(1.06%)
At close: May 15 at 3:59:59 PM EDT
159.04
0.00
(0.00%)
After hours: May 15 at 4:08:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025157.20159.04157.20159.04159.047,500
May 14, 2025157.49157.71157.21157.38157.3821,700
May 13, 2025158.18158.69158.05158.05158.0524,800
May 12, 2025158.40158.40157.09158.39158.3914,200
May 9, 2025156.01156.01154.85154.97154.9712,500
May 8, 2025155.91156.82155.07155.29155.2933,400
May 7, 2025154.96155.52154.34155.08155.0820,900
May 6, 2025154.39155.28154.39154.44154.4417,600
May 5, 2025155.20156.31155.20155.61155.6119,800
May 2, 2025155.53156.46155.53156.13156.1329,100
May 1, 2025154.69155.35154.18154.18154.1827,300
Apr 30, 2025152.81154.54152.48154.54154.548,200
Apr 29, 2025152.54154.02152.29153.83153.8320,700
Apr 28, 2025152.53152.95151.74152.74152.7410,500
Apr 25, 2025151.15152.49151.15152.49152.497,200
Apr 24, 2025150.18152.27150.18152.20152.2010,900
Apr 23, 2025151.65152.10149.62150.42150.4214,400
Apr 22, 2025147.51149.09147.27148.87148.8767,300
Apr 21, 2025147.54147.54144.07145.54145.5423,100
Apr 17, 2025148.63149.77148.51148.66148.6620,000
Apr 16, 2025149.48150.55147.35148.25148.2510,900
Apr 15, 2025150.94151.92150.44150.62150.6221,500
Apr 14, 2025151.33151.75150.34150.86150.8620,900
Apr 11, 2025147.35149.81146.25149.52149.5229,600
Apr 10, 2025148.42148.74144.14147.09147.0996,200
Apr 9, 2025141.16151.03139.37151.03151.0343,100
Apr 8, 2025147.01147.24139.28140.84140.84100,100
Apr 7, 2025139.27145.32137.58142.57142.5734,800
Apr 4, 2025148.78149.31143.62143.62143.6259,200
Apr 3, 2025153.15154.34152.37152.43152.4376,700
Apr 2, 2025156.26157.58156.06157.23157.2316,500
Apr 1, 2025156.00157.00155.41156.55156.5514,700
Mar 31, 2025154.38156.89154.26156.69156.6942,500
Mar 28, 2025157.15157.15155.15155.23155.2310,900
Mar 27, 2025157.78158.30157.64157.72157.7221,300
Mar 26, 2025158.18158.56157.31157.65157.6515,100
Mar 25, 2025158.48158.63157.77158.13158.1314,000
Mar 24, 2025157.77158.25157.60158.25158.258,400
Mar 21, 2025155.52156.25155.17156.11156.1119,500
Mar 20, 2025155.79157.35155.79156.49156.4960,700
Mar 19, 2025156.10157.42155.85156.79156.7913,300
Mar 18, 2025156.04156.04155.27155.68155.6811,700
Mar 17, 2025155.70157.17155.70156.87156.8714,800
Mar 14, 2025153.30155.19153.30155.16155.168,900
Mar 13, 2025153.71153.93152.35152.57152.5715,700
Mar 12, 2025154.49154.76153.12154.12154.1221,700
Mar 11, 2025155.81155.81153.63154.47154.4731,200
Mar 10, 2025158.01158.01155.50156.17156.1714,000
Mar 7, 2025157.09159.02156.86158.89158.89118,600
Mar 6, 2025158.30159.13157.48157.98157.989,800
Mar 5, 2025158.38160.05157.57159.72159.7211,400
Mar 4, 2025159.56160.45158.30158.51158.5115,300
Mar 3, 2025162.16162.96159.97160.46160.4610,100
Feb 28, 2025160.08162.01159.55162.01162.0123,900
Feb 27, 2025160.88161.76159.74159.74159.7463,300
Feb 26, 2025161.63162.04160.41160.73160.7322,700
Feb 25, 2025161.35161.82160.68161.52161.5214,000
Feb 24, 2025161.51162.02161.30161.30161.309,700
Feb 21, 2025162.75162.75161.32161.32161.329,100
Feb 20, 2025163.00163.36162.44163.28163.2825,600
Feb 19, 2025162.68163.66162.68163.65163.6510,800
Feb 18, 2025162.76162.85162.34162.85162.8535,000
Feb 14, 2025163.12163.23162.49162.51162.518,600
Feb 13, 2025161.82163.09161.82162.99162.9912,800
Feb 12, 2025160.54161.70160.54161.55161.5517,000
Feb 11, 2025161.41162.15161.40162.07162.0711,100
Feb 10, 2025161.64161.85161.32161.79161.7978,500
Feb 7, 2025161.96162.35161.01161.01161.0118,800
Feb 6, 2025162.02162.11161.30161.98161.9816,000
Feb 5, 2025160.85161.99160.84161.99161.9919,300
Feb 4, 2025160.21161.28160.21161.17161.1741,400
Feb 3, 2025158.81161.21158.81160.75160.7542,100
Jan 31, 2025162.32162.53160.84160.87160.8721,500
Jan 30, 2025161.05162.10161.05161.79161.7912,800
Jan 29, 2025160.58161.03160.13160.53160.5336,400
Jan 28, 2025160.21161.30160.21160.87160.8710,100
Jan 27, 2025158.80160.64158.80160.64160.6415,500
Jan 24, 2025160.33160.79160.26160.41160.4115,300
Jan 23, 2025159.64160.62159.58160.62160.6222,000
Jan 22, 2025159.99160.05159.70159.70159.7012,900
Jan 21, 2025158.64159.27158.64159.23159.2315,100
Jan 17, 2025158.04158.31157.84157.84157.8416,800
Jan 16, 2025156.97157.29156.51157.04157.0485,000
Jan 15, 2025156.86157.04156.16156.73156.739,900
Jan 14, 2025155.04155.04153.59154.69154.6950,800
Jan 13, 2025152.80154.33152.80154.33154.3325,400
Jan 10, 2025154.81154.85153.37153.65153.6517,100
Jan 8, 2025154.63155.76154.63155.47155.4716,200
Jan 7, 2025156.48156.60155.18155.24155.2418,500
Jan 6, 2025156.50157.14155.57155.79155.79103,200
Jan 3, 2025155.50156.02154.89155.80155.8013,000
Jan 2, 2025155.90156.09154.09154.68154.6826,400
Dec 31, 2024155.24155.57154.53154.85154.8514,000
Dec 30, 2024155.16155.68154.19155.19155.1943,200
Dec 27, 2024157.42157.42155.82156.61156.6111,500
Dec 26, 2024157.48157.95157.45157.83157.8312,300
Dec 24, 2024156.58157.68156.28157.67157.6715,400
Dec 23, 2024155.59156.53155.00156.37156.3722,400
Dec 20, 2024153.80156.84153.80155.70155.7040,500
Dec 19, 2024155.52155.52154.41154.42154.4223,700
Dec 18, 2024 1.344 Dividend
Dec 18, 2024158.63158.76154.59154.59154.5922,000
Dec 17, 2024159.95160.20159.42159.81158.4718,700
Dec 16, 2024160.85161.32160.36160.43159.0915,200
Dec 13, 2024161.09161.19160.67160.79159.4412,500
Dec 12, 2024161.74161.95161.30161.30159.9413,600
Dec 11, 2024162.41162.41162.03162.04160.6811,300
Dec 10, 2024161.93162.25161.73161.74160.3812,800
Dec 9, 2024163.05163.05162.16162.27160.9121,600
Dec 6, 2024163.72163.84163.11163.22161.8511,800
Dec 5, 2024163.99163.99163.28163.28161.9168,400
Dec 4, 2024163.68164.01163.52163.91162.5320,100
Dec 3, 2024163.73163.75163.42163.59162.2138,500
Dec 2, 2024163.76163.96163.42163.84162.4632,000
Nov 29, 2024163.65164.23163.65163.79162.413,100
Nov 27, 2024163.76163.85163.26163.35161.9835,800
Nov 26, 2024163.15163.65162.72163.57162.2014,600
Nov 25, 2024162.68163.34162.24162.92161.5525,800
Nov 22, 2024161.70161.93161.50161.92160.5616,100
Nov 21, 2024160.07161.23159.43160.99159.6417,100
Nov 20, 2024159.38159.59158.28159.59158.2413,700
Nov 19, 2024158.24159.34158.21159.06157.7215,000
Nov 18, 2024158.94159.47158.76159.21157.8735,700
Nov 15, 2024159.75159.75158.43158.65157.3217,700
Nov 14, 2024161.53161.53160.51160.51159.169,600
Nov 13, 2024162.23162.30161.74161.80160.4421,800
Nov 12, 2024162.66162.66161.80161.93160.5712,100
Nov 11, 2024162.90163.13162.38162.43161.0616,500
Nov 8, 2024162.00162.68161.89162.34160.9842,700
Nov 7, 2024161.10161.80161.10161.52160.1623,800
Nov 6, 2024160.28160.91159.81160.85159.4913,200
Nov 5, 2024156.46157.16156.35157.16155.8411,600
Nov 4, 2024155.63156.04155.26155.46154.1611,400
Nov 1, 2024156.25156.75155.86155.89154.586,600
Oct 31, 2024156.73156.82155.48155.56154.2520,200
Oct 30, 2024157.59158.19157.43157.43156.119,700
Oct 29, 2024157.98158.42157.98158.02156.6939,100
Oct 28, 2024158.16158.44158.05158.08156.758,900
Oct 25, 2024158.94158.94157.68157.68156.356,700
Oct 24, 2024158.21158.52157.85158.09156.7610,500
Oct 23, 2024158.83158.86157.82158.35157.029,700
Oct 22, 2024158.87159.44158.68159.20157.869,000
Oct 21, 2024159.92160.11159.19159.49158.1512,000
Oct 18, 2024160.19160.48159.93160.36159.015,600
Oct 17, 2024160.30160.44160.00160.08158.7317,500
Oct 16, 2024159.33160.26159.24160.10158.7512,100
Oct 15, 2024160.45160.73159.20159.22157.887,100
Oct 14, 2024159.52160.72159.52160.45159.109,400
Oct 11, 2024158.20159.43158.20159.29157.9616,700
Oct 10, 2024157.99158.22157.77158.06156.7316,000
Oct 9, 2024157.22158.58157.22158.52157.1916,800
Oct 8, 2024156.66157.33156.63157.22155.907,000
Oct 7, 2024157.26157.26155.83156.03154.7211,200
Oct 4, 2024157.35157.52156.54157.46156.1413,200
Oct 3, 2024156.28156.68156.12156.54155.2212,200
Oct 2, 2024156.53157.04156.53156.87155.5535,900
Oct 1, 2024157.78157.78156.30156.86155.5435,000
Sep 30, 2024156.93157.67156.29157.55156.2327,400
Sep 27, 2024157.58157.80157.02157.13155.8113,400
Sep 26, 2024157.21157.22156.77157.08155.7612,200
Sep 25, 2024156.86156.91156.23156.33155.0211,300
Sep 24, 2024157.02157.02156.48156.78155.4614,000
Sep 23, 2024156.66157.02156.64156.98155.668,000
Sep 20, 2024156.34156.61156.10156.52155.209,600
Sep 19, 2024157.15157.15156.43156.84155.5211,500
Sep 18, 2024155.48156.00155.00155.00153.7014,800
Sep 17, 2024156.47156.47155.22155.57154.269,900
Sep 16, 2024155.47155.89155.34155.89154.589,900
Sep 13, 2024154.77155.40154.63155.26153.958,500
Sep 12, 2024153.49154.39153.05154.27152.9711,300
Sep 11, 2024152.76153.53150.24153.42152.139,400
Sep 10, 2024152.99152.99151.95152.86151.5720,300
Sep 9, 2024151.94153.09151.94152.65151.3717,800
Sep 6, 2024152.60152.60151.02151.02149.7545,200
Sep 5, 2024154.08154.08152.39153.03151.748,800
Sep 4, 2024153.93154.65153.73154.10152.8114,400
Sep 3, 2024155.63155.80153.79154.17152.8716,300
Aug 30, 2024155.58156.39154.75156.30154.9916,900
Aug 29, 2024155.16156.03154.82155.07153.7711,300
Aug 28, 2024155.03155.37153.94154.66153.3610,600
Aug 27, 2024154.69155.26154.69155.19153.8817,500
Aug 26, 2024155.46155.46154.79154.80153.5017,100
Aug 23, 2024154.47155.02154.32155.02153.729,200
Aug 22, 2024154.90154.90153.57153.74152.4510,900
Aug 21, 2024154.12154.57154.02154.43153.1344,300
Aug 20, 2024153.54153.94153.45153.64152.3515,200
Aug 19, 2024152.76153.62152.76153.62152.337,500
Aug 16, 2024151.90152.82151.90152.63151.3413,600
Aug 15, 2024152.08152.47151.72152.33151.0523,000
Aug 14, 2024149.79150.59149.79150.50149.2334,900
Aug 13, 2024148.84149.72148.66149.70148.4418,500
Aug 12, 2024148.62148.63147.79147.90146.669,200
Aug 9, 2024147.25148.57147.25148.24146.9912,500
Aug 8, 2024146.08147.79146.08147.77146.5320,900
Aug 7, 2024146.97147.48144.83144.83143.6111,600
Aug 6, 2024144.77147.44144.77145.50144.2821,000
Aug 5, 2024143.89145.55143.78144.27143.0629,700
Aug 2, 2024148.40149.09147.01148.12146.8826,100
Aug 1, 2024151.62151.78149.26149.96148.7025,200
Jul 31, 2024150.87151.85150.87151.23149.9523,100
Jul 30, 2024150.02150.36149.18149.83148.5713,900
Jul 29, 2024149.96150.06149.51149.74148.4822,300
Jul 26, 2024148.78150.00148.78149.51148.2518,300
Jul 25, 2024148.32149.74147.82147.83146.5914,400
Jul 24, 2024149.49149.49148.24148.32147.0717,000
Jul 23, 2024150.59150.86150.26150.26149.0013,800
Jul 22, 2024150.41150.87150.11150.84149.5724,300
Jul 19, 2024150.59151.01149.54149.70148.4426,500
Jul 18, 2024151.96151.96150.48150.84149.57150,800
Jul 17, 2024151.61152.35151.61151.95150.6714,200
Jul 16, 2024151.99152.81151.99152.81151.5217,100
Jul 15, 2024151.21151.95151.01151.19149.9214,700
Jul 12, 2024150.33151.71150.33150.68149.4135,300
Jul 11, 2024150.28150.58149.71149.84148.58168,100
Jul 10, 2024148.99150.11148.99150.11148.8531,900
Jul 9, 2024148.89149.24148.80148.84147.5930,300
Jul 8, 2024149.09149.09148.53148.82147.5738,500
Jul 5, 2024148.14148.88147.92148.88147.6215,800
Jul 3, 2024148.14148.30147.92148.28147.036,700
Jul 2, 2024147.15148.04147.05148.04146.7927,500
Jul 1, 2024147.91147.91146.98147.36146.129,500
Jun 28, 2024148.51148.57147.32147.45146.2122,100
Jun 27, 2024147.55147.86147.40147.72146.4814,700
Jun 26, 2024147.44147.71147.10147.71146.4642,900
Jun 25, 2024148.20148.20147.60147.93146.6914,900
Jun 24, 2024148.57148.75148.14148.14146.8910,900
Jun 21, 2024148.07148.07147.60147.79146.5510,300
Jun 20, 2024147.92148.08147.71147.79146.5539,000
Jun 18, 2024147.60147.83147.53147.71146.4723,600
Jun 17, 2024146.02147.48146.02147.25146.018,300
Jun 14, 2024145.49146.16145.45146.08144.8514,300
Jun 13, 2024146.31146.33145.55146.22144.9913,100
Jun 12, 2024147.17147.17145.91146.10144.8715,200
Jun 11, 2024144.93145.71144.93145.65144.438,800
Jun 10, 2024145.04145.73144.94145.61144.3911,400
Jun 7, 2024145.50145.93145.24145.34144.1214,600
Jun 6, 2024145.52145.79145.13145.54144.3216,600
Jun 5, 2024145.27145.47144.43145.47144.2412,100
Jun 4, 2024144.03144.56143.61144.45143.237,300
Jun 3, 2024 0.969 Dividend
Jun 3, 2024144.44144.46143.15144.03142.8232,200
May 31, 2024144.23145.29143.20145.29143.1126,100
May 30, 2024144.00144.24143.68143.86141.7013,400
May 29, 2024144.24144.33144.00144.00141.8415,400
May 28, 2024146.11146.11144.82145.22143.0416,900
May 24, 2024145.79146.19145.77145.97143.7812,800
May 23, 2024146.99146.99145.04145.19143.0114,600
May 22, 2024146.57146.82145.99146.40144.2068,400
May 21, 2024146.57146.71146.34146.71144.5029,400
May 20, 2024146.87146.93146.49146.49144.29152,000
May 17, 2024146.43146.59146.32146.59144.39132,400
May 16, 2024146.76146.91146.45146.45144.2541,600

Related Tickers