SPDR® MSCI USA StrategicFactors ETF (QUS)
146.45
-0.05
(-0.04%)
USD |
NYSEARCA |
May 16, 16:00
146.63
+0.18
(+0.12%)
After-Hours: 20:00
QUS Price: 146.45 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 41552.00 |
May 15, 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 117846.0 |
May 14, 2024 | 144.55 | 144.97 | 144.21 | 144.97 | 10924.00 |
May 13, 2024 | 144.90 | 144.90 | 144.27 | 144.36 | 12859.00 |
May 10, 2024 | 144.52 | 144.59 | 144.21 | 144.47 | 9394.00 |
May 09, 2024 | 143.18 | 143.89 | 143.18 | 143.89 | 198226.0 |
May 08, 2024 | 142.67 | 143.29 | 142.67 | 143.24 | 8460.00 |
May 07, 2024 | 143.05 | 143.21 | 142.92 | 143.12 | 8413.00 |
May 06, 2024 | 141.77 | 142.51 | 141.77 | 142.51 | 11939.00 |
May 03, 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 10198.00 |
May 02, 2024 | 139.47 | 140.24 | 139.36 | 140.02 | 10584.00 |
May 01, 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 12144.00 |
Apr 30, 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 20681.00 |
Apr 29, 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 13868.00 |
Apr 26, 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 11564.00 |
Apr 25, 2024 | 139.43 | 140.53 | 139.08 | 140.27 | 7978.00 |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 23752.00 |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 18535.00 |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 11197.00 |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 13665.00 |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 23350.00 |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 14803.00 |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 28315.00 |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 16680.00 |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 12272.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
65.74
Minimum
Mar 23 2020
146.50
Maximum
May 15 2024
110.67
Average
113.84
Median
Nov 28 2022