Canada markets close in 4 hours 14 minutes

SPDR MSCI USA StrategicFactors ETF (QUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
139.50+0.33 (+0.24%)
As of 11:40AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024139.47139.76139.35139.50139.502,509
May 01, 2024139.22140.74139.01139.17139.1712,100
Apr 30, 2024140.81141.12139.59139.62139.6220,700
Apr 29, 2024141.10141.33140.84141.28141.2813,900
Apr 26, 2024140.85141.36140.85140.92140.9211,600
Apr 25, 2024139.43140.53139.09140.27140.278,000
Apr 24, 2024141.18141.18140.31140.88140.8824,100
Apr 23, 2024140.48141.02140.48140.87140.8718,500
Apr 22, 2024139.07140.35138.87139.50139.5011,200
Apr 19, 2024138.96139.13138.31138.56138.5613,700
Apr 18, 2024139.07139.85138.72138.97138.9723,400
Apr 17, 2024139.83139.83138.81138.96138.9614,800
Apr 16, 2024139.85140.03139.35139.41139.4128,300
Apr 15, 2024142.24142.24139.55139.72139.7216,700
Apr 12, 2024142.11142.11140.58140.85140.8512,300
Apr 11, 2024142.93143.16141.79142.79142.7911,900
Apr 10, 2024142.10142.74142.00142.46142.4617,500
Apr 09, 2024143.76143.84142.84143.83143.8312,600
Apr 08, 2024144.12144.12143.70143.75143.758,400
Apr 05, 2024143.23144.12143.22143.86143.8616,700
Apr 04, 2024145.18145.18142.62142.63142.6311,000
Apr 03, 2024144.64144.64144.06144.30144.3025,200
Apr 02, 2024144.43144.43143.74144.21144.2119,500
Apr 01, 2024145.74145.74144.82145.17145.1727,300
Mar 28, 2024145.47145.77145.45145.63145.6317,600
Mar 27, 2024144.81145.27144.38145.23145.2328,600
Mar 26, 2024144.26144.57143.89143.89143.8940,500
Mar 25, 2024144.08144.42144.08144.21144.219,000
Mar 22, 2024145.05145.07144.58144.69144.6917,500
Mar 21, 2024145.33145.52145.03145.11145.1123,000
Mar 20, 2024143.21144.45143.21144.39144.3944,200
Mar 19, 2024142.16143.40142.16143.40143.4010,700
Mar 18, 2024142.96143.09142.55142.55142.5515,800
Mar 15, 2024141.96142.29141.82141.99141.997,000
Mar 14, 2024143.27143.31141.95142.71142.7120,000
Mar 13, 2024143.34143.43142.98143.17143.1713,800
Mar 12, 2024142.77143.40142.20143.31143.3116,000
Mar 11, 2024141.75142.16141.26142.15142.1513,800
Mar 08, 2024143.11143.30141.95142.09142.0918,800
Mar 07, 2024142.59143.09142.59143.01143.0113,900
Mar 06, 2024141.70142.23141.51141.80141.8011,400
Mar 05, 2024141.72141.72140.36140.89140.8941,000
Mar 04, 2024141.93142.30141.92141.97141.9710,900
Mar 01, 2024140.98141.86140.96141.85141.8516,900
Feb 29, 2024140.37140.92140.35140.81140.8117,600
Feb 28, 2024140.29140.43140.16140.38140.3872,100
Feb 27, 2024140.32140.67140.20140.67140.6738,100
Feb 26, 2024141.07141.09140.47140.50140.5021,300
Feb 23, 2024141.21141.38140.91141.07141.0748,900
Feb 22, 2024139.48140.88139.48140.75140.7529,600
Feb 21, 2024137.98138.25137.41138.25138.2533,300
Feb 20, 2024138.11138.27137.78138.03138.0326,500
Feb 16, 2024139.00139.53138.57138.57138.57103,700
Feb 15, 2024138.89139.26138.68139.18139.1817,500
Feb 14, 2024137.79138.24137.21138.24138.2421,100
Feb 13, 2024137.18137.47136.27137.04137.0416,100
Feb 12, 2024138.64139.11138.46138.64138.6414,200
Feb 09, 2024138.17138.65138.09138.54138.5413,900
Feb 08, 2024138.10138.10137.77138.01138.0117,000
Feb 07, 2024137.71138.13137.54137.99137.9930,600
Feb 06, 2024136.72137.03136.63137.02137.0261,000
Feb 05, 2024137.38137.38136.36136.78136.7896,000
Feb 02, 2024136.44137.72136.41137.37137.3737,300
Feb 01, 2024135.30136.37135.01136.37136.3741,900
Jan 31, 2024136.24136.35135.00135.02135.0228,700
Jan 30, 2024136.44136.81136.33136.68136.6815,000
Jan 29, 2024135.83136.41135.55136.33136.3326,600
Jan 26, 2024135.74135.90135.38135.66135.66306,000
Jan 25, 2024135.51135.80135.18135.63135.6326,400
Jan 24, 2024135.93135.93135.01135.01135.0133,500
Jan 23, 2024134.91135.24134.77135.24135.2423,300
Jan 22, 2024134.86135.14134.79134.90134.9049,000
Jan 19, 2024133.37134.62133.22134.42134.4211,800
Jan 18, 2024132.20133.00131.98132.95132.9520,600
Jan 17, 2024131.79132.35131.61132.02132.0262,600
Jan 16, 2024132.72133.06132.22132.57132.5712,000
Jan 12, 2024133.19133.52132.77133.15133.1519,100
Jan 11, 2024132.95132.95131.90132.83132.8317,300
Jan 10, 2024132.65133.09132.40132.86132.86108,600
Jan 09, 2024132.23132.56132.14132.42132.4220,100
Jan 08, 2024131.64132.68131.40132.68132.6826,200
Jan 05, 2024131.07131.85130.88131.26131.2616,600
Jan 04, 2024131.57132.14131.20131.20131.2027,000
Jan 03, 2024131.73132.11131.36131.46131.4616,000
Jan 02, 2024131.59132.36131.59132.10132.1022,600
Dec 29, 2023132.30132.41131.81132.12132.1217,600
Dec 28, 2023132.37132.61132.36132.43132.4332,000
Dec 27, 2023132.09132.26131.95132.23132.2317,500
Dec 26, 2023131.74132.30131.72132.04132.0426,700
Dec 22, 2023131.44131.88131.12131.49131.4921,600
Dec 21, 2023130.79131.15130.23131.15131.1515,600
Dec 20, 2023131.56131.90129.97129.98129.9829,100
Dec 19, 2023131.50131.73131.38131.73131.73220,900
Dec 18, 2023130.86131.27130.86131.15131.158,800
Dec 15, 2023130.68130.70130.14130.59130.5918,400
Dec 15, 20231.214 Dividend
Dec 14, 2023132.78132.78131.86132.06130.8530,200
Dec 13, 2023130.44132.14130.44132.03130.819,000
Dec 12, 2023129.77130.46129.77130.39129.1948,200
Dec 11, 2023129.04129.77129.04129.77128.5712,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...