State Street Spdr Msci Usa Strategicfactors Sm Etf (QUS)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Price History

The historical daily chart and data for State Street Spdr Msci Usa Strategicfactors Sm Etf stock (QUS), show that the latest closing stock price as of May 06, 2026, is $182.74.

State Street Spdr Msci Usa Strategicfactors Sm Etf all-time high stock price is $182.99, occurred on May 01, 2026.
The lowest State Street Spdr Msci Usa Strategicfactors Sm Etf stock price recorded was $15.99 on August 08, 2014. Since then, State Street Spdr Msci Usa Strategicfactors Sm Etf's stock price has risen over 1,042% to $182.74 now.
The 52-week high stock price for QUS is $182.99, representing a 0.14% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for QUS is $154.34, indicating a -15.54% decrease from the current share price, occurred on May 07, 2025.
The closing price of State Street Spdr Msci Usa Strategicfactors Sm Etf (QUS) stock in the beginning of 2025 was $130.61. The stock closed the year at $110.31, a loss of over -15.54% for the year.

The table below shows more information about QUS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$182.8	$182.3	$0.55	14,350.0	+0.51%
May 05, 2026	$182.2	$181.6	$0.66	17,925.0	+0.47%
May 04, 2026	$181.8	$180.7	$1.04	22,793.0	-0.50%
May 01, 2026	$183.0	$181.9	$1.13	18,533.0	-0.09%
Apr 30, 2026	$182.1	$180.1	$2.04	25,115.0	+1.07%
Apr 29, 2026	$180.1	$179.8	$0.3172	7,847.0	+0.11%
Apr 28, 2026	$180.2	$179.7	$0.4851	8,114.0	-0.07%
Apr 27, 2026	$180.7	$180.0	$0.61	18,599.0	-0.23%
Apr 24, 2026	$180.6	$179.9	$0.6168	15,707.0	+0.12%
Apr 23, 2026	$180.5	$179.1	$1.47	22,835.0	+0.04%
Apr 22, 2026	$180.2	$179.7	$0.51	9,953.0	+0.36%
Apr 21, 2026	$181.2	$179.2	$1.93	17,509.0	-0.53%
Apr 20, 2026	$181.0	$180.2	$0.82	18,441.0	-0.12%
Apr 17, 2026	$180.8	$179.8	$1.02	10,831.0	+0.88%
Apr 16, 2026	$179.2	$178.7	$0.555	15,269.0	+0.28%
Apr 15, 2026	$178.7	$177.7	$1.05	196,153.0	+0.34%
Apr 14, 2026	$178.1	$177.6	$0.476	12,689.0	+0.45%
Apr 13, 2026	$177.2	$175.5	$1.71	21,808.0	+0.83%
Apr 10, 2026	$177.2	$175.7	$1.57	250,519.0	-0.77%
Apr 09, 2026	$177.4	$176.3	$1.11	14,955.0	+0.35%
Apr 08, 2026	$176.6	$175.7	$0.95	46,917.0	+1.99%
Apr 07, 2026	$173.2	$172.2	$0.965	91,442.0	-0.16%

State Street Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Msci Usa Strategicfactors Sm Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Msci Usa Strategicfactors Sm Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$183.0	$180.7	$2.26	87,951.0	+0.39%
Apr, 2026	$182.1	$171.5	$10.61	894,738.0	+6.05%
Mar, 2026	$181.1	$167.8	$13.23	880,635.0	-5.02%
Feb, 2026	$180.7	$176.7	$4.07	455,569.0	+1.91%
Jan, 2026	$178.0	$173.6	$4.43	551,049.0	+1.81%

State Street Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$176.0	$172.0	$4.03	456,876.0	+0.83%
Nov, 2025	$174.1	$168.3	$5.75	428,322.0	+1.26%
Oct, 2025	$174.1	$168.4	$5.68	385,716.0	+0.37%
Sep, 2025	$171.2	$165.5	$5.71	855,712.0	+2.42%
Aug, 2025	$167.6	$161.1	$6.51	501,080.0	+2.48%
Jul, 2025	$165.8	$161.2	$4.62	665,595.0	+0.01%
Jun, 2025	$163.1	$157.1	$6.07	617,297.0	+2.48%
May, 2025	$160.9	$154.2	$6.76	491,886.0	+2.98%
Apr, 2025	$157.6	$137.6	$20.00	704,005.0	-1.37%
Mar, 2025	$163.0	$152.3	$10.61	473,988.0	-3.28%
Feb, 2025	$163.7	$158.8	$4.85	479,711.0	+0.71%
Jan, 2025	$162.5	$152.8	$9.73	543,872.0	+3.89%

State Street Spdr Msci Usa Strategicfactors Sm Etf Stock (QUS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$164.0	$153.8	$10.21	467,427.0	-5.25%
Nov, 2024	$164.2	$155.3	$8.97	363,914.0	+5.29%
Oct, 2024	$160.7	$155.5	$5.25	341,596.0	-1.26%
Sep, 2024	$157.8	$150.2	$7.55	293,970.0	+0.80%
Aug, 2024	$156.4	$143.8	$12.61	406,585.0	+3.36%
Jul, 2024	$152.8	$147.0	$5.83	733,527.0	+2.56%
Jun, 2024	$148.7	$143.2	$5.60	332,291.0	+1.49%
May, 2024	$147.0	$139.0	$7.98	933,864.0	+4.06%
Apr, 2024	$145.7	$138.3	$7.43	366,552.0	-4.13%
Mar, 2024	$145.8	$140.4	$5.41	390,436.0	+3.42%
Feb, 2024	$141.4	$135.0	$6.38	739,362.0	+4.29%
Jan, 2024	$136.8	$130.9	$5.93	888,829.0	+2.20%