Get the Stockscreener App
188.28
0.58%
1.079
After Hours:
188.45
0.1685
+0.09%
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 July 27, 2026, is $188.28.
- State Street Spdr Msci Usa Strategicfactors Sm Etf all-time high stock price is $189.53, occurred on July 07, 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 1,077% to $188.28 now.
- The 52-week high stock price for QUS is $189.53, representing a 0.66% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for QUS is $161.09, indicating a -14.44% decrease from the current share price, occurred on August 01, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $188.7 | $188.0 | $0.77 | 9,627.0 | +0.58% |
| Jul 24, 2026 | $187.8 | $186.7 | $1.11 | 4,743.0 | +0.61% |
| Jul 23, 2026 | $186.1 | $185.6 | $0.489 | 8,243.0 | -0.50% |
| Jul 22, 2026 | $187.8 | $186.8 | $0.99 | 16,250.0 | -0.26% |
| Jul 21, 2026 | $187.8 | $187.1 | $0.6901 | 9,842.0 | +0.31% |
| Jul 20, 2026 | $187.8 | $186.9 | $0.8551 | 7,874.0 | -0.39% |
| Jul 17, 2026 | $188.7 | $187.3 | $1.34 | 12,842.0 | -0.79% |
| Jul 16, 2026 | $189.2 | $188.5 | $0.6849 | 32,586.0 | +0.67% |
| Jul 15, 2026 | $188.5 | $187.8 | $0.7295 | 67,312.0 | -0.18% |
| Jul 14, 2026 | $188.8 | $188.1 | $0.69 | 12,062.0 | -0.35% |
| Jul 13, 2026 | $189.1 | $188.8 | $0.36 | 13,373.0 | -0.05% |
| Jul 10, 2026 | $189.1 | $188.4 | $0.621 | 26,635.0 | +0.39% |
| Jul 09, 2026 | $188.3 | $187.5 | $0.805 | 41,668.0 | +0.42% |
| Jul 08, 2026 | $188.0 | $187.4 | $0.6953 | 135,796.0 | -0.75% |
| Jul 07, 2026 | $189.5 | $188.8 | $0.749 | 13,056.0 | +0.07% |
| Jul 06, 2026 | $188.9 | $188.2 | $0.758 | 14,067.0 | +0.11% |
| Jul 02, 2026 | $188.6 | $187.4 | $1.24 | 19,976.0 | +0.65% |
| Jul 01, 2026 | $188.1 | $186.6 | $1.48 | 15,878.0 | +0.24% |
| Jun 30, 2026 | $187.1 | $186.1 | $1.03 | 11,169.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $189.5 | $185.6 | $3.89 | 471,457.0 | +0.76% |
| Jun, 2026 | $187.6 | $182.2 | $5.41 | 315,831.0 | +0.18% |
| May, 2026 | $187.3 | $180.7 | $6.56 | 292,103.0 | +2.47% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):