SPDR MSCI USA StrategicFa... (QUS)
AMEX: QUS
· Real-Time Price · USD
171.78
0.58 (0.34%)
At close: Oct 01, 2025, 3:50 PM
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 170.35 | 171.21 | 170.16 | 171.20 | n/a | 0.46% | 13,878 |
| Sep 29, 2025 | 170.70 | 170.70 | 170.19 | 170.41 | 170.41 | 0.11% | 10,104 |
| Sep 26, 2025 | 169.81 | 170.22 | 169.54 | 170.22 | 170.22 | 0.70% | 21,732 |
| Sep 25, 2025 | 169.45 | 169.45 | 168.39 | 169.03 | 169.03 | -0.48% | 30,522 |
| Sep 24, 2025 | 170.36 | 170.36 | 169.58 | 169.85 | 169.85 | -0.15% | 15,231 |
| Sep 23, 2025 | 170.17 | 170.73 | 169.87 | 170.10 | 170.10 | -0.13% | 23,223 |
| Sep 22, 2025 | 169.51 | 170.45 | 169.51 | 170.32 | 170.32 | 0.18% | 7,739 |
| Sep 19, 2025 | 169.60 | 170.09 | 169.27 | 170.02 | 170.02 | 0.32% | 13,800 |
| Sep 18, 2025 | 169.57 | 170.12 | 169.46 | 169.48 | 169.48 | 0.24% | 33,200 |
| Sep 17, 2025 | 169.07 | 169.20 | 168.16 | 169.07 | 169.07 | 0.32% | 19,905 |
| Sep 16, 2025 | 168.87 | 169.05 | 168.26 | 168.53 | 168.53 | -0.11% | 13,500 |
| Sep 15, 2025 | 168.86 | 169.10 | 168.49 | 168.72 | 168.72 | 0.06% | 21,425 |
| Sep 12, 2025 | 169.00 | 169.31 | 168.51 | 168.62 | 168.62 | -0.46% | 302,412 |
| Sep 11, 2025 | 167.68 | 169.44 | 167.68 | 169.40 | 169.40 | 1.09% | 177,233 |
| Sep 10, 2025 | 168.09 | 168.09 | 167.19 | 167.58 | 167.58 | -0.33% | 10,631 |
| Sep 9, 2025 | 167.51 | 168.18 | 167.50 | 168.14 | 168.14 | 0.32% | 18,333 |
| Sep 8, 2025 | 167.07 | 167.61 | 167.05 | 167.60 | 167.60 | 0.09% | 19,600 |
| Sep 5, 2025 | 168.31 | 168.40 | 166.83 | 167.45 | 167.45 | -0.32% | 35,200 |
| Sep 4, 2025 | 167.37 | 167.99 | 166.81 | 167.99 | 167.99 | 0.63% | 27,131 |
| Sep 3, 2025 | 166.60 | 166.93 | 166.15 | 166.93 | 166.93 | 0.28% | 27,400 |
Page 1 of 132