SPDR® MSCI USA StrategicFactors ETF (QUS) Historical Stock Data
157.83 ↑0.16 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUS is down -0.09% a day on average. There have been 14 days where SPDR® MSCI USA StrategicFactors ETF closed green and 16 days where QUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 157.48 | 157.83 | ↑$0.35 (0.22%) | 157.45 | 157.95 | 12.28K |
| 2024-12-24 | 156.58 | 157.67 | ↑$1.09 (0.70%) | 156.28 | 157.68 | 15.39K |
| 2024-12-23 | 155.59 | 156.37 | ↑$0.78 (0.50%) | 155.00 | 156.53 | 22.38K |
| 2024-12-20 | 153.80 | 155.70 | ↑$1.90 (1.24%) | 153.80 | 156.84 | 40.55K |
| 2024-12-19 | 155.52 | 154.42 | ↓$1.10 (-0.71%) | 154.41 | 155.52 | 23.70K |
| 2024-12-18 | 158.63 | 154.59 | ↓$4.04 (-2.55%) | 154.59 | 158.76 | 21.97K |
| 2024-12-17 | 159.95 | 159.81 | ↓$0.14 (-0.09%) | 159.42 | 160.20 | 18.74K |
| 2024-12-16 | 160.85 | 160.44 | ↓$0.41 (-0.26%) | 160.36 | 161.32 | 15.23K |
| 2024-12-13 | 161.09 | 160.79 | ↓$0.30 (-0.19%) | 160.67 | 161.19 | 12.45K |
| 2024-12-12 | 161.74 | 161.30 | ↓$0.44 (-0.27%) | 161.30 | 161.95 | 13.62K |
| 2024-12-11 | 162.41 | 162.04 | ↓$0.37 (-0.23%) | 162.03 | 162.41 | 11.28K |
| 2024-12-10 | 161.93 | 161.74 | ↓$0.19 (-0.12%) | 161.73 | 162.25 | 12.81K |
| 2024-12-09 | 163.05 | 162.27 | ↓$0.78 (-0.48%) | 162.16 | 163.05 | 21.64K |
| 2024-12-06 | 163.72 | 163.22 | ↓$0.50 (-0.30%) | 163.11 | 163.80 | 11.76K |
| 2024-12-05 | 163.99 | 163.28 | ↓$0.71 (-0.43%) | 163.28 | 163.99 | 68.40K |
| 2024-12-04 | 163.68 | 163.91 | ↑$0.23 (0.14%) | 163.52 | 164.01 | 20.09K |
| 2024-12-03 | 163.73 | 163.59 | ↓$0.14 (-0.09%) | 163.42 | 163.75 | 38.48K |
| 2024-12-02 | 163.76 | 163.84 | ↑$0.08 (0.05%) | 163.42 | 163.96 | 31.97K |
| 2024-11-29 | 163.65 | 163.79 | ↑$0.14 (0.09%) | 163.65 | 164.21 | 3.11K |
| 2024-11-27 | 163.76 | 163.35 | ↓$0.41 (-0.25%) | 163.26 | 163.85 | 35.80K |
| 2024-11-26 | 163.15 | 163.58 | ↑$0.43 (0.26%) | 162.72 | 163.65 | 14.61K |
| 2024-11-25 | 162.68 | 162.92 | ↑$0.24 (0.15%) | 162.25 | 163.34 | 25.82K |
| 2024-11-22 | 161.70 | 161.92 | ↑$0.22 (0.14%) | 161.50 | 161.93 | 16.10K |
| 2024-11-21 | 160.07 | 160.99 | ↑$0.92 (0.58%) | 159.44 | 161.23 | 17.11K |
| 2024-11-20 | 159.38 | 159.59 | ↑$0.21 (0.13%) | 158.28 | 159.59 | 13.73K |
| 2024-11-19 | 158.25 | 159.06 | ↑$0.81 (0.51%) | 158.21 | 159.34 | 15.03K |
| 2024-11-18 | 158.94 | 159.21 | ↑$0.27 (0.17%) | 158.77 | 159.47 | 35.72K |
| 2024-11-15 | 159.75 | 158.65 | ↓$1.10 (-0.69%) | 158.44 | 159.75 | 17.70K |
| 2024-11-14 | 161.53 | 160.51 | ↓$1.02 (-0.63%) | 160.51 | 161.53 | 9.61K |
| 2024-11-13 | 162.23 | 161.80 | ↓$0.43 (-0.26%) | 161.75 | 162.30 | 21.76K |
Create an account or log in to view more rows.
$QUS fuck all u greedy bulls
$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