SPDR MSCI USA StrategicFactors ETF (NY: QUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	155.81	155.81	153.63	154.47	31,167	-1.70(-1.09%)
Mar 10, 2025	158.01	158.00	155.50	156.17	13,976	-2.72(-1.71%)
Mar 07, 2025	157.09	159.03	156.86	158.89	118,617	+0.91(+0.58%)
Mar 06, 2025	158.30	159.12	157.48	157.98	9,787	-1.74(-1.09%)
Mar 05, 2025	158.38	160.05	157.57	159.72	11,417	+1.21(+0.76%)
Mar 04, 2025	159.56	160.45	158.30	158.51	15,347	-1.95(-1.22%)
Mar 03, 2025	162.16	162.96	159.97	160.46	10,094	-1.55(-0.96%)
Feb 28, 2025	160.08	162.01	159.55	162.01	23,932	+2.27(+1.42%)
Feb 27, 2025	160.88	161.76	159.74	159.74	63,345	-0.99(-0.62%)
Feb 26, 2025	161.63	162.04	160.41	160.73	22,721	-0.79(-0.49%)
Feb 25, 2025	161.35	161.81	160.68	161.52	13,956	+0.22(+0.14%)
Feb 24, 2025	161.51	162.03	161.30	161.30	9,731	-0.02(-0.01%)
Feb 21, 2025	162.75	162.75	161.32	161.32	9,061	-1.96(-1.20%)
Feb 20, 2025	163.00	163.36	162.44	163.28	25,640	-0.38(-0.23%)
Feb 19, 2025	162.68	163.66	162.68	163.66	10,781	+0.80(+0.49%)
Feb 18, 2025	162.76	162.85	162.34	162.85	35,017	+0.34(+0.21%)
Feb 14, 2025	163.12	163.23	162.49	162.51	8,624	-0.48(-0.29%)
Feb 13, 2025	161.82	163.09	161.82	162.99	12,751	+1.44(+0.89%)
Feb 12, 2025	160.54	161.69	160.54	161.55	16,975	-0.51(-0.32%)
Feb 11, 2025	161.41	162.15	161.41	162.06	11,130	+0.28(+0.17%)
Feb 10, 2025	161.64	161.85	161.32	161.79	78,470	+0.78(+0.49%)
Feb 07, 2025	161.96	162.35	161.01	161.01	18,790	-0.97(-0.60%)
Feb 06, 2025	162.02	162.11	161.30	161.98	15,964	-0.01(-0.01%)
Feb 05, 2025	160.85	161.99	160.84	161.99	19,324	+0.82(+0.51%)
Feb 04, 2025	160.21	161.28	160.21	161.17	41,405	+0.42(+0.26%)
Feb 03, 2025	158.81	161.21	158.81	160.75	42,094	-0.12(-0.07%)
Jan 31, 2025	162.32	162.53	160.84	160.87	21,455	-0.92(-0.57%)
Jan 30, 2025	161.05	162.10	161.05	161.79	12,796	+1.26(+0.78%)
Jan 29, 2025	160.58	161.03	160.13	160.53	36,411	-0.34(-0.21%)
Jan 28, 2025	160.21	161.30	160.21	160.87	10,110	+0.23(+0.14%)
Jan 27, 2025	158.80	160.64	158.80	160.64	15,476	+0.23(+0.14%)
Jan 24, 2025	160.33	160.79	160.26	160.41	15,287	-0.21(-0.13%)
Jan 23, 2025	159.64	160.62	159.58	160.62	22,044	+0.92(+0.57%)
Jan 22, 2025	159.99	160.05	159.70	159.70	12,923	+0.47(+0.30%)
Jan 21, 2025	158.64	159.27	158.64	159.23	15,050	+1.40(+0.88%)
Jan 17, 2025	158.04	158.31	157.84	157.84	16,827	+0.80(+0.51%)
Jan 16, 2025	156.97	157.29	156.51	157.04	84,976	+0.31(+0.20%)
Jan 15, 2025	156.86	157.04	156.16	156.73	9,920	+2.04(+1.32%)
Jan 14, 2025	155.04	155.04	153.59	154.69	50,788	+0.36(+0.23%)
Jan 13, 2025	152.80	154.33	152.80	154.33	25,439	+0.68(+0.44%)
Jan 10, 2025	154.81	154.85	153.37	153.65	17,052	-1.82(-1.17%)
Jan 08, 2025	154.63	155.76	154.63	155.47	16,221	+0.23(+0.15%)
Jan 07, 2025	156.48	156.60	155.18	155.24	18,492	-0.55(-0.35%)
Jan 06, 2025	156.50	157.14	155.57	155.79	103,170	-0.01(-0.01%)
Jan 03, 2025	155.50	156.02	154.89	155.80	12,997	+1.12(+0.72%)