SPDR MSCI USA StrategicFactors ETF (NY:QUS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2025	152.81	154.54	152.48	154.54	8,188	+0.71(+0.46%)
Apr 29, 2025	152.54	154.02	152.29	153.83	20,741	+1.09(+0.72%)
Apr 28, 2025	152.53	152.95	151.74	152.74	10,502	+0.25(+0.17%)
Apr 25, 2025	151.15	152.49	151.15	152.49	7,171	+0.29(+0.19%)
Apr 24, 2025	150.18	152.27	150.18	152.19	10,940	+1.78(+1.18%)
Apr 23, 2025	151.65	152.10	149.62	150.42	14,445	+1.55(+1.04%)
Apr 22, 2025	147.51	149.09	147.27	148.87	67,293	+3.33(+2.29%)
Apr 21, 2025	147.54	147.54	144.07	145.54	23,089	-3.12(-2.10%)
Apr 17, 2025	148.63	149.77	148.51	148.66	20,045	+0.41(+0.28%)
Apr 16, 2025	149.48	150.55	147.35	148.25	10,877	-2.37(-1.57%)
Apr 15, 2025	150.94	151.92	150.44	150.62	21,528	-0.24(-0.16%)
Apr 14, 2025	151.33	151.75	150.34	150.86	20,873	+1.34(+0.90%)
Apr 11, 2025	147.35	149.81	146.25	149.52	29,589	+2.43(+1.65%)
Apr 10, 2025	148.42	148.74	144.14	147.09	96,197	-3.94(-2.61%)
Apr 09, 2025	141.16	151.03	139.37	151.03	43,130	+10.19(+7.24%)
Apr 08, 2025	147.01	147.24	139.28	140.84	100,077	-1.73(-1.21%)
Apr 07, 2025	139.27	144.32	137.58	142.57	34,804	-1.05(-0.73%)
Apr 04, 2025	148.78	149.31	143.62	143.62	59,186	-8.81(-5.78%)
Apr 03, 2025	153.15	154.34	152.37	152.43	76,700	-4.80(-3.05%)
Apr 02, 2025	156.26	157.58	156.06	157.23	16,515	+0.67(+0.43%)
Apr 01, 2025	156.00	157.00	155.41	156.56	14,721	-0.14(-0.09%)
Mar 31, 2025	154.38	156.89	154.26	156.69	42,536	+1.46(+0.94%)
Mar 28, 2025	157.15	157.15	155.15	155.23	10,928	-2.49(-1.58%)
Mar 27, 2025	157.78	158.30	157.64	157.72	21,307	+0.07(+0.05%)
Mar 26, 2025	158.18	158.56	157.31	157.65	15,079	-0.49(-0.31%)
Mar 25, 2025	158.48	158.63	157.77	158.13	14,142	-0.11(-0.07%)
Mar 24, 2025	157.77	158.25	157.60	158.25	8,411	+2.14(+1.37%)
Mar 21, 2025	155.52	156.25	155.17	156.11	19,500	-0.38(-0.24%)
Mar 20, 2025	155.79	157.35	155.79	156.49	60,706	-0.31(-0.20%)
Mar 19, 2025	156.10	157.42	155.85	156.79	13,323	+1.12(+0.72%)
Mar 18, 2025	156.04	156.04	155.28	155.68	11,674	-1.19(-0.76%)
Mar 17, 2025	155.70	157.17	155.70	156.87	14,828	+1.71(+1.10%)
Mar 14, 2025	153.30	155.19	153.30	155.16	8,889	+2.59(+1.70%)
Mar 13, 2025	153.71	153.94	152.35	152.57	15,650	-1.55(-1.01%)
Mar 12, 2025	154.49	154.76	153.12	154.12	21,743	-0.35(-0.23%)
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%)