NYSEArca - Delayed Quote
USD
State Street SPDR MSCI USA StrategicFactors ETF (QUS)
196.20
-1.12
(-0.57%)
At close: October 30 at 4:00:00 PM EDT
Trade QUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
197.62
197.64
195.76
196.20
196.20
144,000
Oct 29, 2026
196.53
197.32
196.46
197.32
197.32
10,100
Oct 28, 2026
195.76
196.65
195.76
196.44
196.44
18,300
Oct 27, 2026
196.02
196.61
195.67
196.39
196.39
14,300
Oct 26, 2026
196.15
196.96
196.15
196.55
196.55
10,300
Oct 23, 2026
196.15
196.64
195.82
195.96
195.96
17,600
Oct 22, 2026
196.77
197.45
196.06
197.45
197.45
19,400
Oct 21, 2026
196.09
197.17
196.09
196.97
196.97
25,200
Oct 20, 2026
195.83
196.80
195.83
196.51
196.51
24,100
Oct 19, 2026
195.59
195.75
195.38
195.38
195.38
22,000
Oct 16, 2026
197.23
197.23
194.87
195.34
195.34
13,600
Oct 15, 2026
195.18
196.46
195.18
196.33
196.33
13,300
Oct 14, 2026
195.19
195.19
194.48
194.81
194.81
11,300
Oct 13, 2026
195.44
195.62
195.12
195.35
195.35
19,200
Oct 12, 2026
195.65
195.67
195.44
195.59
195.59
10,800
Oct 9, 2026
194.51
195.14
194.26
194.96
194.96
21,600
Oct 8, 2026
193.50
194.07
193.02
193.96
193.96
11,700
Oct 7, 2026
193.26
193.73
193.15
193.33
193.33
14,400
Oct 6, 2026
193.43
194.18
193.43
193.87
193.87
18,400
Oct 5, 2026
192.11
192.93
192.11
192.64
192.64
10,200
Oct 2, 2026
191.92
191.92
191.11
191.51
191.51
14,400
Oct 1, 2026
190.11
191.10
189.95
190.82
190.82
12,000
Sep 30, 2026
191.18
191.66
190.11
190.11
190.11
10,400
Sep 29, 2026
191.18
191.18
190.29
191.02
191.02
12,700
Sep 28, 2026
191.40
191.90
190.95
191.11
191.11
13,500
Sep 25, 2026
191.72
192.41
191.48
192.25
192.25
10,300
Sep 24, 2026
191.25
192.18
191.25
191.56
191.56
10,700
Sep 23, 2026
192.33
192.42
191.49
191.69
191.69
10,800
Sep 22, 2026
193.25
193.25
192.34
192.59
192.59
16,700
Sep 21, 2026
191.65
193.22
191.61
192.98
192.98
10,500
Sep 18, 2026
191.32
191.32
190.46
190.94
190.94
6,700
Sep 17, 2026
192.44
192.44
190.90
191.34
191.34
9,600
Sep 16, 2026
191.85
192.01
189.61
190.43
190.43
17,900
Sep 15, 2026
192.82
192.82
191.65
191.72
191.72
9,100
Sep 14, 2026
192.73
193.08
192.45
192.78
192.78
6,200
Sep 11, 2026
192.51
192.65
192.10
192.34
192.34
6,000
Sep 10, 2026
191.25
191.31
190.80
190.87
190.87
6,300
Sep 9, 2026
192.62
192.62
191.63
191.75
191.75
6,800
Sep 8, 2026
193.64
193.64
192.55
192.55
192.55
5,500
Sep 4, 2026
194.74
194.94
194.41
194.41
194.41
43,200
Sep 3, 2026
195.01
195.95
194.80
195.72
195.72
8,200
Sep 2, 2026
194.15
194.37
193.90
193.96
193.96
15,400
Sep 1, 2026
194.62
194.62
193.44
193.44
193.44
10,500
Aug 31, 2026
194.35
194.71
194.14
194.57
194.57
6,500
Aug 28, 2026
195.77
196.29
195.07
195.36
195.36
9,400
Aug 27, 2026
195.07
195.89
195.07
195.54
195.54
5,300
Aug 26, 2026
195.05
195.73
195.05
195.32
195.32
11,100
Aug 25, 2026
195.50
195.50
195.12
195.35
195.35
10,700
Aug 24, 2026
195.03
195.30
194.74
195.27
195.27
13,400
Aug 21, 2026
193.78
195.04
193.78
194.73
194.73
37,600
Aug 20, 2026
194.97
194.98
193.49
193.50
193.50
13,400
Aug 19, 2026
195.77
196.45
195.23
195.23
195.23
7,900
Aug 18, 2026
194.28
194.79
194.28
194.33
194.33
13,500
Aug 17, 2026
195.04
195.24
194.36
194.36
194.36
9,000
Aug 14, 2026
195.69
195.99
195.50
195.56
195.56
21,700
Aug 13, 2026
196.01
196.20
195.32
196.13
196.13
13,700
Aug 12, 2026
194.86
195.21
194.75
194.92
194.92
11,200
Aug 11, 2026
195.49
195.50
194.74
194.76
194.76
11,800
Aug 10, 2026
194.56
195.34
194.56
195.00
195.00
9,800
Aug 7, 2026
194.07
194.59
194.07
194.51
194.51
9,300
Aug 6, 2026
193.58
193.65
193.01
193.54
193.54
11,500
Aug 5, 2026
194.48
194.48
193.26
193.67
193.67
7,000
Aug 4, 2026
191.82
193.84
191.82
193.63
193.63
21,100
Aug 3, 2026
190.34
191.02
190.34
190.96
190.96
10,300
Jul 31, 2026
188.02
189.68
188.02
189.38
189.38
9,800
Jul 30, 2026
188.16
188.76
187.16
188.76
188.76
16,000
Jul 29, 2026
189.62
190.46
188.30
188.30
188.30
56,100
Jul 28, 2026
189.39
190.38
189.39
189.87
189.87
19,000
Jul 27, 2026
187.96
188.73
187.96
188.28
188.28
9,600
Jul 24, 2026
186.72
187.83
186.72
187.20
187.20
4,700
Jul 23, 2026
186.01
186.13
185.64
186.07
186.07
8,200
Jul 22, 2026
187.84
187.84
186.85
187.01
187.01
16,300
Jul 21, 2026
187.78
187.78
187.09
187.50
187.50
9,800
Jul 20, 2026
187.48
187.79
186.93
186.93
186.93
7,900
Jul 17, 2026
188.69
188.69
187.35
187.67
187.67
12,800
Jul 16, 2026
188.56
189.20
188.51
189.17
189.17
32,600
Jul 15, 2026
188.35
188.49
187.76
187.91
187.91
67,400
Jul 14, 2026
188.80
188.80
188.11
188.25
188.25
12,100
Jul 13, 2026
189.05
189.14
188.78
188.92
188.92
13,400
Jul 10, 2026
188.77
189.05
188.43
189.00
189.00
26,600
Jul 9, 2026
187.79
188.27
187.46
188.27
188.27
41,700
Jul 8, 2026
187.73
188.04
187.35
187.47
187.47
135,800
Jul 7, 2026
189.50
189.53
188.78
188.88
188.88
13,100
Jul 6, 2026
188.47
188.92
188.16
188.74
188.74
14,100
Jul 2, 2026
188.00
188.63
187.39
188.53
188.53
20,000
Jul 1, 2026
186.68
188.10
186.62
187.31
187.31
15,900
Jun 30, 2026
186.08
187.11
186.08
186.86
186.86
11,200
Jun 29, 2026
185.75
186.15
185.75
186.09
186.09
19,100
Jun 26, 2026
184.22
185.27
184.22
184.49
184.49
20,900
Jun 25, 2026
184.62
184.90
183.55
183.57
183.57
9,200
Jun 24, 2026
183.64
184.37
183.27
183.37
183.37
13,400
Jun 23, 2026
182.22
183.74
182.16
183.30
183.30
12,200
Jun 22, 2026
184.28
184.75
183.32
183.73
183.73
7,900
Jun 18, 2026
184.99
184.99
183.72
183.85
183.85
11,300
Jun 17, 2026
186.14
186.47
183.54
183.70
183.70
21,800
Jun 16, 2026
186.85
187.57
186.23
186.46
186.46
8,200
Jun 15, 2026
185.93
187.41
185.93
186.73
186.73
14,000
Jun 12, 2026
184.06
185.66
184.00
185.35
185.35
13,700
Jun 11, 2026
183.35
185.28
183.09
184.57
184.57
60,600
Jun 10, 2026
184.83
184.83
182.72
182.86
182.86
14,000
Jun 9, 2026
184.70
184.90
182.32
184.04
184.04
9,800
Jun 8, 2026
185.01
185.01
183.65
183.65
183.65
11,400
Jun 5, 2026
186.01
186.27
183.64
183.96
183.96
15,400
Jun 4, 2026
186.04
186.32
186.00
186.32
186.32
14,900
Jun 3, 2026
185.09
185.24
184.79
184.79
184.79
7,100
Jun 2, 2026
184.58
185.69
184.58
185.60
185.60
11,700
Jun 1, 2026
1.011
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
185.16
185.99
185.02
185.70
185.70
8,500
May 29, 2026
187.29
187.29
186.53
186.53
185.52
12,900
May 28, 2026
185.96
186.96
185.96
186.74
185.73
18,200
May 27, 2026
186.26
186.82
186.20
186.24
185.23
14,500
May 26, 2026
186.71
186.78
186.40
186.56
185.55
18,500
May 22, 2026
186.35
186.61
185.97
186.39
185.38
20,100
May 21, 2026
184.02
185.00
184.02
184.90
183.90
15,300
May 20, 2026
183.81
184.76
183.81
184.65
183.64
6,300
May 19, 2026
183.79
184.56
183.74
183.74
182.74
11,000
May 18, 2026
183.72
184.42
183.58
184.39
183.39
10,500
May 15, 2026
184.15
184.23
183.31
183.31
182.32
10,800
May 14, 2026
183.99
184.83
183.86
184.57
183.57
16,000
May 13, 2026
182.87
183.59
182.50
183.40
182.41
12,600
May 12, 2026
181.92
183.04
181.92
183.03
182.04
10,300
May 11, 2026
182.48
182.63
182.05
182.42
181.43
12,000
May 8, 2026
182.54
182.74
182.28
182.41
181.43
10,700
May 7, 2026
183.27
183.27
182.00
182.13
181.14
19,000
May 6, 2026
182.26
182.81
182.26
182.74
181.75
14,400
May 5, 2026
181.56
182.22
181.56
181.81
180.82
17,900
May 4, 2026
181.16
181.76
180.73
180.95
179.97
22,800
May 1, 2026
182.56
182.99
181.86
181.87
180.88
18,500
Apr 30, 2026
180.09
182.13
180.09
182.03
181.04
25,100
Apr 29, 2026
179.79
180.11
179.79
180.11
179.13
7,900
Apr 28, 2026
180.04
180.15
179.66
179.92
178.94
8,100
Apr 27, 2026
180.12
180.65
180.04
180.04
179.06
18,600
Apr 24, 2026
180.55
180.55
179.93
180.45
179.47
15,700
Apr 23, 2026
180.24
180.54
179.07
180.24
179.27
22,800
Apr 22, 2026
179.93
180.17
179.66
180.17
179.19
10,000
Apr 21, 2026
181.17
181.17
179.24
179.53
178.56
17,500
Apr 20, 2026
180.81
181.00
180.18
180.49
179.51
18,400
Apr 17, 2026
179.78
180.79
179.77
180.70
179.72
10,800
Apr 16, 2026
178.71
179.21
178.66
179.13
178.15
15,300
Apr 15, 2026
177.68
178.73
177.68
178.63
177.66
196,200
Apr 14, 2026
177.61
178.09
177.61
178.02
177.06
12,700
Apr 13, 2026
175.82
177.23
175.52
177.23
176.27
21,800
Apr 10, 2026
177.24
177.24
175.67
175.77
174.82
250,500
Apr 9, 2026
176.62
177.42
176.31
177.13
176.17
15,100
Apr 8, 2026
176.27
176.60
175.65
176.51
175.55
46,900
Apr 7, 2026
172.71
173.20
172.24
173.06
172.12
91,700
Apr 6, 2026
172.65
173.35
172.65
173.35
172.41
41,400
Apr 2, 2026
171.58
172.84
171.52
172.79
171.85
13,900
Apr 1, 2026
172.39
172.96
172.19
172.25
171.32
34,700
Mar 31, 2026
170.48
171.78
169.55
171.64
170.71
199,300
Mar 30, 2026
169.87
169.87
167.85
168.50
167.59
201,600
Mar 27, 2026
169.83
170.01
168.04
168.33
167.42
13,200
Mar 26, 2026
171.52
172.40
170.52
170.58
169.65
9,600
Mar 25, 2026
172.15
172.87
171.93
172.40
171.47
12,700
Mar 24, 2026
170.91
172.63
170.84
171.72
170.79
21,300
Mar 23, 2026
172.81
173.63
171.96
172.08
171.15
36,900
Mar 20, 2026
172.47
172.47
170.11
170.70
169.77
15,500
Mar 19, 2026
172.35
172.74
171.75
172.59
171.65
10,500
Mar 18, 2026
174.63
174.63
172.74
172.80
171.86
14,400
Mar 17, 2026
176.35
176.35
175.28
175.30
174.35
53,000
Mar 16, 2026
175.26
175.59
174.85
175.23
174.28
12,200
Mar 13, 2026
175.80
175.80
173.86
173.86
172.92
11,400
Mar 12, 2026
175.17
175.48
174.26
174.26
173.32
14,700
Mar 11, 2026
176.35
176.35
175.46
176.09
175.14
10,900
Mar 10, 2026
177.22
178.07
176.32
176.60
175.64
14,800
Mar 9, 2026
174.81
177.46
174.73
177.40
176.44
17,500
Mar 6, 2026
176.57
177.15
176.19
176.79
175.83
20,200
Mar 5, 2026
179.34
179.35
177.16
178.21
177.24
143,200
Mar 4, 2026
178.64
180.02
178.64
179.76
178.79
12,300
Mar 3, 2026
177.93
179.63
177.06
178.96
177.99
20,500
Mar 2, 2026
180.40
181.08
180.01
180.47
179.49
14,800
Feb 27, 2026
178.99
180.72
178.99
180.71
179.73
15,000
Feb 26, 2026
180.19
180.19
179.07
179.93
178.95
15,100
Feb 25, 2026
179.47
179.95
179.04
179.81
178.84
21,400
Feb 24, 2026
178.13
179.13
178.13
179.08
178.11
27,600
Feb 23, 2026
179.24
179.24
177.82
177.82
176.86
50,400
Feb 20, 2026
178.68
179.39
178.43
179.33
178.36
26,800
Feb 19, 2026
178.72
178.86
178.00
178.73
177.76
24,400
Feb 18, 2026
178.75
179.34
178.60
178.99
178.02
8,200
Feb 17, 2026
177.88
178.84
177.65
178.48
177.51
47,300
Feb 13, 2026
177.75
179.51
177.75
178.67
177.70
9,300
Feb 12, 2026
179.99
180.11
177.55
177.56
176.60
21,300
Feb 11, 2026
180.03
180.04
179.34
179.89
178.91
19,100
Feb 10, 2026
180.06
180.31
179.43
179.50
178.53
13,800
Feb 9, 2026
179.48
180.07
179.48
179.90
178.92
33,000
Feb 6, 2026
178.16
179.83
178.16
179.83
178.86
13,100
Feb 5, 2026
177.37
177.87
176.65
176.87
175.91
20,300
Feb 4, 2026
178.19
178.65
177.63
178.00
177.04
15,900
Feb 3, 2026
178.51
178.51
176.96
177.67
176.71
57,100
Feb 2, 2026
177.02
178.65
177.02
178.44
177.47
16,600
Jan 30, 2026
177.10
177.50
176.41
177.33
176.37
17,500
Jan 29, 2026
177.71
177.78
176.37
177.78
176.82
15,900
Jan 28, 2026
177.63
177.72
177.25
177.43
176.47
10,600
Jan 27, 2026
177.56
177.65
177.44
177.56
176.60
14,900
Jan 26, 2026
177.14
177.99
177.14
177.82
176.86
14,300
Jan 23, 2026
176.60
176.89
176.38
176.79
175.83
20,700
Jan 22, 2026
176.71
177.21
176.47
176.85
175.89
60,100
Jan 21, 2026
174.76
176.63
174.76
176.09
175.14
114,000
Jan 20, 2026
174.80
175.60
174.24
174.27
173.33
31,600
Jan 16, 2026
176.42
176.96
176.42
176.73
175.77
17,100
Jan 15, 2026
177.51
177.51
176.79
176.95
175.99
16,000
Jan 14, 2026
175.93
176.66
175.84
176.60
175.64
18,700
Jan 13, 2026
176.76
176.76
176.38
176.62
175.67
11,400
Jan 12, 2026
176.73
177.41
176.34
177.37
176.41
13,400
Jan 9, 2026
177.16
177.51
176.95
177.26
176.30
11,900
Jan 8, 2026
175.68
176.63
175.68
176.53
175.57
13,300
Jan 7, 2026
177.00
177.00
175.74
175.83
174.88
10,700
Jan 6, 2026
176.10
176.92
175.89
176.90
175.94
72,500
Jan 5, 2026
174.43
175.75
174.43
175.44
174.49
39,900
Jan 2, 2026
174.52
174.52
173.55
174.20
173.26
28,000
Dec 31, 2025
175.28
175.28
174.18
174.18
173.24
9,100
Dec 30, 2025
175.63
175.72
175.41
175.45
174.50
30,800
Dec 29, 2025
175.93
175.93
175.48
175.67
174.72
11,600
Dec 26, 2025
175.83
175.99
175.68
175.99
175.04
5,500
Dec 24, 2025
175.11
176.01
175.11
175.97
175.02
3,900
Dec 23, 2025
174.99
175.31
174.99
175.23
174.28
21,500
Dec 22, 2025
174.66
175.09
174.60
175.03
174.08
20,000
Dec 19, 2025
173.80
174.41
173.80
173.97
173.03
42,500
Dec 18, 2025
173.46
174.20
173.05
173.16
172.22
36,800
Dec 17, 2025
173.86
173.91
172.59
172.59
171.66
15,300
Dec 16, 2025
174.48
174.48
172.87
173.35
172.41
49,700
Dec 15, 2025
174.88
174.88
173.91
174.52
173.57
20,400
Dec 12, 2025
175.01
175.14
173.79
174.21
173.27
37,500
Dec 11, 2025
173.39
174.76
173.38
174.67
173.72
16,900
Dec 10, 2025
172.25
173.63
171.98
173.29
172.35
19,500
Dec 9, 2025
172.69
173.11
172.29
172.30
171.37
11,100
Dec 8, 2025
173.38
173.38
172.56
172.73
171.79
15,600
Dec 5, 2025
174.02
174.61
173.82
173.82
172.88
13,000
Dec 4, 2025
173.70
173.86
173.38
173.59
172.65
11,700
Dec 3, 2025
173.08
173.99
173.08
173.76
172.82
13,400
Dec 2, 2025
173.55
173.55
172.73
173.01
172.07
36,900
Dec 1, 2025
173.22
173.90
172.83
172.90
171.96
23,800
Nov 28, 2025
173.89
174.09
173.89
174.00
173.06
3,100
Nov 26, 2025
172.84
173.71
172.80
173.24
172.30
17,100
Nov 25, 2025
1.416
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
170.57
172.60
170.57
172.34
171.41
37,900
Nov 24, 2025
171.46
172.02
171.02
171.70
169.36
22,700
Nov 21, 2025
169.36
171.66
169.03
170.55
168.23
11,100
Nov 20, 2025
172.07
172.17
168.35
168.35
166.06
11,200
Nov 19, 2025
170.01
171.03
169.58
170.27
167.95
20,400
Nov 18, 2025
169.70
170.86
169.34
170.23
167.91
22,800
Nov 17, 2025
172.00
172.40
170.21
170.67
168.35
17,700
Nov 14, 2025
171.54
172.79
171.32
171.97
169.63
21,200
Nov 13, 2025
173.40
173.75
172.25
172.29
169.94
12,300
Nov 12, 2025
173.84
174.10
173.61
173.86
171.49
34,300
Nov 11, 2025
172.48
173.48
172.22
173.35
170.99
35,700
Nov 10, 2025
171.39
172.39
171.07
172.26
169.91
21,100
Nov 7, 2025
170.06
170.69
169.12
170.69
168.36
46,100
Nov 6, 2025
171.26
171.26
169.82
170.13
167.81
35,200
Nov 5, 2025
170.92
171.88
170.92
171.23
168.90
30,100
Nov 4, 2025
170.28
171.04
170.28
170.64
168.32
17,500
Nov 3, 2025
172.14
172.14
170.76
171.50
169.17
11,300
Oct 31, 2025
172.33
172.35
171.32
171.83
169.49
18,800
