Advertisement
Advertisement
U.S. markets close in 3 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
114.39-0.01 (-0.01%)
As of 12:29PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022114.01114.56114.28114.39114.399,303
Dec 08, 2022113.96114.64113.96114.40114.4014,700
Dec 07, 2022113.59114.26113.32113.59113.5944,900
Dec 06, 2022114.93114.93113.03113.59113.5912,400
Dec 05, 2022115.98116.10114.79115.03115.0330,200
Dec 02, 2022115.66117.04115.65116.86116.8689,900
Dec 01, 2022117.27117.56116.48116.95116.9551,800
Nov 30, 2022113.77116.92113.26116.89116.8977,500
Nov 29, 2022113.61114.00113.12113.71113.71102,800
Nov 28, 2022115.06115.06113.66113.84113.8417,000
Nov 25, 2022115.20115.51115.20115.40115.4017,500
Nov 23, 2022114.68115.46114.68115.25115.2510,300
Nov 22, 2022113.83114.75113.76114.70114.7031,600
Nov 21, 2022113.10113.50112.96113.33113.3322,800
Nov 18, 2022113.41113.68112.82113.46113.4660,200
Nov 17, 2022111.49112.84111.49112.71112.7138,000
Nov 16, 2022112.94113.19112.69112.78112.7817,500
Nov 15, 2022114.39114.39112.82113.52113.5211,500
Nov 14, 2022113.02114.12112.73112.76112.7651,200
Nov 11, 2022112.65113.57112.58113.40113.4012,600
Nov 10, 2022111.26113.00110.78112.93112.9322,600
Nov 09, 2022109.14109.42107.75107.82107.8211,500
Nov 08, 2022109.17110.41108.99109.65109.6511,600
Nov 07, 2022107.81108.98107.81108.87108.8715,300
Nov 04, 2022107.54107.90106.30107.69107.6938,200
Nov 03, 2022106.10106.97105.82106.39106.3939,200
Nov 02, 2022109.64110.76107.44107.44107.4429,800
Nov 01, 2022110.43110.47109.36109.85109.8516,800
Oct 31, 2022110.14110.63109.85110.02110.0223,600
Oct 28, 2022108.30110.87108.30110.86110.8615,400
Oct 27, 2022108.77108.99108.01108.07108.0730,000
Oct 26, 2022108.34109.86108.34108.55108.5525,100
Oct 25, 2022107.33108.93107.33108.87108.8714,900
Oct 24, 2022106.49107.55106.20107.26107.2617,100
Oct 21, 2022103.22106.01103.22105.87105.8720,400
Oct 20, 2022104.31105.26103.38103.63103.6360,700
Oct 19, 2022104.54105.20103.65104.30104.3037,600
Oct 18, 2022106.15106.15104.35105.16105.1625,000
Oct 17, 2022103.38104.30103.38104.03104.0346,900
Oct 14, 2022104.34104.39101.64101.73101.7365,500
Oct 13, 202299.14104.0899.14103.67103.6750,300
Oct 12, 2022102.22102.22101.24101.25101.2536,000
Oct 11, 2022101.74102.91101.25101.69101.6928,300
Oct 10, 2022103.04103.04101.66102.26102.2629,400
Oct 07, 2022104.45104.46102.30102.73102.7328,700
Oct 06, 2022106.30106.77105.42105.54105.5437,000
Oct 05, 2022105.87107.33105.37106.65106.6519,600
Oct 04, 2022105.59107.02105.59107.02107.0249,000
Oct 03, 2022102.49104.65102.49104.19104.1934,900
Sep 30, 2022102.61103.66101.46101.57101.5770,700
Sep 29, 2022103.83103.83102.11102.86102.8670,500
Sep 28, 2022103.23105.26103.02104.80104.8090,000
Sep 27, 2022104.08104.61102.32102.78102.7837,200
Sep 26, 2022104.27104.56102.97103.20103.2036,700
Sep 23, 2022104.69104.69103.28104.31104.31106,800
Sep 22, 2022106.18106.51105.53105.70105.7035,800
Sep 21, 2022108.49109.22106.38106.38106.3820,000
Sep 20, 2022108.49108.49107.42107.97107.9720,300
Sep 19, 2022107.83109.39107.83109.37109.3738,700
Sep 16, 2022108.08108.87107.96108.74108.7460,700
Sep 15, 2022110.12110.71108.98109.36109.36132,300
Sep 14, 2022110.69110.89109.68110.48110.4837,400
Sep 13, 2022112.77112.77110.07110.37110.3743,100
Sep 12, 2022114.65115.36114.62115.02115.0242,500
Sep 09, 2022113.54114.44113.46114.22114.2213,300
Sep 08, 2022111.12112.70111.01112.69112.6925,000
Sep 07, 2022110.07112.09110.07111.89111.89140,000
Sep 06, 2022110.50110.94109.50109.90109.9020,200
Sep 02, 2022112.42112.78109.89110.26110.2659,500
Sep 01, 2022110.35111.66109.94111.57111.5737,600
Aug 31, 2022112.02112.07111.07111.07111.077,800
Aug 30, 2022113.16113.16111.48111.88111.8828,300
Aug 29, 2022113.07113.73112.66112.93112.9314,100
Aug 26, 2022117.36117.48113.70113.72113.7216,400
Aug 25, 2022116.32117.44116.09117.43117.4318,200
Aug 24, 2022115.79116.27115.60115.96115.9610,800
Aug 23, 2022116.17116.52115.66115.69115.6917,000
Aug 22, 2022117.18117.18116.11116.29116.2914,600
Aug 19, 2022119.18119.18118.22118.51118.5165,200
Aug 18, 2022119.45120.00119.29119.78119.7817,600
Aug 17, 2022119.49120.08119.08119.47119.4763,600
Aug 16, 2022119.64120.84119.64120.35120.3524,900
Aug 15, 2022118.77120.12118.77119.99119.9915,300
Aug 12, 2022118.38119.41118.22119.41119.4117,800
Aug 11, 2022118.38118.94117.44117.53117.5319,700
Aug 10, 2022117.51117.86117.28117.76117.7615,200
Aug 09, 2022115.95115.95115.39115.70115.7039,800
Aug 08, 2022116.72117.05115.99116.14116.1410,500
Aug 05, 2022115.59116.24115.27116.24116.2413,500
Aug 04, 2022116.34116.34115.85116.13116.1310,200
Aug 03, 2022115.18116.41115.16116.14116.149,700
Aug 02, 2022114.94115.83114.44114.65114.6530,700
Aug 01, 2022115.25115.96114.99115.43115.4328,500
Jul 29, 2022114.66115.88114.66115.65115.6526,200
Jul 28, 2022113.57114.79112.58114.69114.6934,100
Jul 27, 2022111.85113.76111.73113.39113.3933,200
Jul 26, 2022111.85111.85110.90111.15111.1522,000
Jul 25, 2022112.08112.22111.53112.06112.0627,000
Jul 22, 2022113.14113.14111.41111.98111.98141,300
Jul 21, 2022111.61112.99111.61112.98112.9855,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement