UK markets closed

SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
141.23+1.21 (+0.86%)
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024141.27141.33140.52141.23141.2310,185
02 May 2024139.47140.24139.35140.02140.0210,600
01 May 2024139.22140.74139.01139.17139.1712,100
30 Apr 2024140.81141.12139.59139.62139.6220,700
29 Apr 2024141.10141.33140.84141.28141.2813,900
26 Apr 2024140.85141.36140.85140.92140.9211,600
25 Apr 2024139.43140.53139.09140.27140.278,000
24 Apr 2024141.18141.18140.31140.88140.8824,100
23 Apr 2024140.48141.02140.48140.87140.8718,500
22 Apr 2024139.07140.35138.87139.50139.5011,200
19 Apr 2024138.96139.13138.31138.56138.5613,700
18 Apr 2024139.07139.85138.72138.97138.9723,400
17 Apr 2024139.83139.83138.81138.96138.9614,800
16 Apr 2024139.85140.03139.35139.41139.4128,300
15 Apr 2024142.24142.24139.55139.72139.7216,700
12 Apr 2024142.11142.11140.58140.85140.8512,300
11 Apr 2024142.93143.16141.79142.79142.7911,900
10 Apr 2024142.10142.74142.00142.46142.4617,500
09 Apr 2024143.76143.84142.84143.83143.8312,600
08 Apr 2024144.12144.12143.70143.75143.758,400
05 Apr 2024143.23144.12143.22143.86143.8616,700
04 Apr 2024145.18145.18142.62142.63142.6311,000
03 Apr 2024144.64144.64144.06144.30144.3025,200
02 Apr 2024144.43144.43143.74144.21144.2119,500
01 Apr 2024145.74145.74144.82145.17145.1727,300
28 Mar 2024145.47145.77145.45145.63145.6317,600
27 Mar 2024144.81145.27144.38145.23145.2328,600
26 Mar 2024144.26144.57143.89143.89143.8940,500
25 Mar 2024144.08144.42144.08144.21144.219,000
22 Mar 2024145.05145.07144.58144.69144.6917,500
21 Mar 2024145.33145.52145.03145.11145.1123,000
20 Mar 2024143.21144.45143.21144.39144.3944,200
19 Mar 2024142.16143.40142.16143.40143.4010,700
18 Mar 2024142.96143.09142.55142.55142.5515,800
15 Mar 2024141.96142.29141.82141.99141.997,000
14 Mar 2024143.27143.31141.95142.71142.7120,000
13 Mar 2024143.34143.43142.98143.17143.1713,800
12 Mar 2024142.77143.40142.20143.31143.3116,000
11 Mar 2024141.75142.16141.26142.15142.1513,800
08 Mar 2024143.11143.30141.95142.09142.0918,800
07 Mar 2024142.59143.09142.59143.01143.0113,900
06 Mar 2024141.70142.23141.51141.80141.8011,400
05 Mar 2024141.72141.72140.36140.89140.8941,000
04 Mar 2024141.93142.30141.92141.97141.9710,900
01 Mar 2024140.98141.86140.96141.85141.8516,900
29 Feb 2024140.37140.92140.35140.81140.8117,600
28 Feb 2024140.29140.43140.16140.38140.3872,100
27 Feb 2024140.32140.67140.20140.67140.6738,100
26 Feb 2024141.07141.09140.47140.50140.5021,300
23 Feb 2024141.21141.38140.91141.07141.0748,900
22 Feb 2024139.48140.88139.48140.75140.7529,600
21 Feb 2024137.98138.25137.41138.25138.2533,300
20 Feb 2024138.11138.27137.78138.03138.0326,500
16 Feb 2024139.00139.53138.57138.57138.57103,700
15 Feb 2024138.89139.26138.68139.18139.1817,500
14 Feb 2024137.79138.24137.21138.24138.2421,100
13 Feb 2024137.18137.47136.27137.04137.0416,100
12 Feb 2024138.64139.11138.46138.64138.6414,200
09 Feb 2024138.17138.65138.09138.54138.5413,900
08 Feb 2024138.10138.10137.77138.01138.0117,000
07 Feb 2024137.71138.13137.54137.99137.9930,600
06 Feb 2024136.72137.03136.63137.02137.0261,000
05 Feb 2024137.38137.38136.36136.78136.7896,000
02 Feb 2024136.44137.72136.41137.37137.3737,300
01 Feb 2024135.30136.37135.01136.37136.3741,900
31 Jan 2024136.24136.35135.00135.02135.0228,700
30 Jan 2024136.44136.81136.33136.68136.6815,000
29 Jan 2024135.83136.41135.55136.33136.3326,600
26 Jan 2024135.74135.90135.38135.66135.66306,000
25 Jan 2024135.51135.80135.18135.63135.6326,400
24 Jan 2024135.93135.93135.01135.01135.0133,500
23 Jan 2024134.91135.24134.77135.24135.2423,300
22 Jan 2024134.86135.14134.79134.90134.9049,000
19 Jan 2024133.37134.62133.22134.42134.4211,800
18 Jan 2024132.20133.00131.98132.95132.9520,600
17 Jan 2024131.79132.35131.61132.02132.0262,600
16 Jan 2024132.72133.06132.22132.57132.5712,000
12 Jan 2024133.19133.52132.77133.15133.1519,100
11 Jan 2024132.95132.95131.90132.83132.8317,300
10 Jan 2024132.65133.09132.40132.86132.86108,600
09 Jan 2024132.23132.56132.14132.42132.4220,100
08 Jan 2024131.64132.68131.40132.68132.6826,200
05 Jan 2024131.07131.85130.88131.26131.2616,600
04 Jan 2024131.57132.14131.20131.20131.2027,000
03 Jan 2024131.73132.11131.36131.46131.4616,000
02 Jan 2024131.59132.36131.59132.10132.1022,600
29 Dec 2023132.30132.41131.81132.12132.1217,600
28 Dec 2023132.37132.61132.36132.43132.4332,000
27 Dec 2023132.09132.26131.95132.23132.2317,500
26 Dec 2023131.74132.30131.72132.04132.0426,700
22 Dec 2023131.44131.88131.12131.49131.4921,600
21 Dec 2023130.79131.15130.23131.15131.1515,600
20 Dec 2023131.56131.90129.97129.98129.9829,100
19 Dec 2023131.50131.73131.38131.73131.73220,900
18 Dec 2023130.86131.27130.86131.15131.158,800
15 Dec 2023130.68130.70130.14130.59130.5918,400
15 Dec 20231.214 Dividend
14 Dec 2023132.78132.78131.86132.06130.8530,200
13 Dec 2023130.44132.14130.44132.03130.819,000
12 Dec 2023129.77130.46129.77130.39129.1948,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...