Stock listing
NYSE Arca:QUS State Street SPDR MSCI USA StrategicFactors ETF Stock
Follow State Street SPDR MSCI USA StrategicFactors ETF into a list and get an email when it puts out news.
Share price · AMEX:QUS
$196.97 USD +0.46 (+0.2%)
Close on Oct 21, 2026
- Day range
- $196.09 – $197.17 USDOct 21, 2026
- Volume
- 25,152 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:QUS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $196.97 | +0.459 | +0.2% | $196.09 | $197.17 | $196.09 | 25,152 | |
| $196.51 | +1.131 | +0.6% | $195.83 | $196.80 | $195.83 | 24,080 | |
| $195.38 | +0.041 | 0.0% | $195.59 | $195.75 | $195.38 | 21,959 | |
| $195.34 | -0.989 | -0.5% | $197.23 | $197.23 | $194.87 | 13,543 | |
| $196.33 | +1.515 | +0.8% | $195.18 | $196.45 | $195.18 | 13,280 | |
| $194.81 | -0.538 | -0.3% | $195.19 | $195.19 | $194.48 | 11,281 | |
| $195.35 | -0.239 | -0.1% | $195.44 | $195.62 | $195.12 | 19,183 | |
| $195.59 | +0.629 | +0.3% | $195.65 | $195.67 | $195.44 | 10,837 | |
| $194.96 | +0.995 | +0.5% | $194.51 | $195.14 | $194.26 | 21,648 | |
| $193.96 | +0.632 | +0.3% | $193.50 | $194.07 | $193.02 | 11,690 | |
| $193.33 | -0.538 | -0.3% | $193.26 | $193.72 | $193.15 | 14,379 | |
| $193.87 | +1.232 | +0.6% | $193.43 | $194.18 | $193.43 | 18,352 | |
| $192.64 | +1.132 | +0.6% | $192.11 | $192.94 | $192.11 | 10,165 | |
| $191.51 | +0.684 | +0.4% | $191.92 | $191.92 | $191.11 | 14,369 | |
| $190.82 | +0.713 | +0.4% | $190.11 | $191.10 | $189.95 | 11,954 | |
| $190.11 | -0.91 | -0.5% | $191.18 | $191.66 | $190.11 | 10,368 | |
| $191.02 | -0.094 | 0.0% | $191.18 | $191.18 | $190.29 | 12,707 | |
| $191.11 | -1.136 | -0.6% | $191.40 | $191.90 | $190.95 | 13,477 | |
| $192.25 | +0.69 | +0.4% | $191.72 | $192.41 | $191.48 | 10,325 | |
| $191.56 | -0.13 | -0.1% | $191.25 | $192.18 | $191.25 | 10,684 | |
| $191.69 | -0.899 | -0.5% | $192.33 | $192.42 | $191.49 | 10,767 | |
| $192.59 | -0.393 | -0.2% | $193.25 | $193.25 | $192.34 | 16,740 | |
| $192.98 | +2.046 | +1.1% | $191.65 | $193.22 | $191.61 | 10,457 | |
| $190.94 | -0.404 | -0.2% | $191.32 | $191.32 | $190.46 | 6,678 | |
| $191.34 | +0.905 | +0.5% | $192.44 | $192.44 | $190.90 | 9,613 | |
| $190.44 | -1.281 | -0.7% | $191.86 | $192.01 | $189.61 | 17,867 | |
| $191.72 | -1.065 | -0.6% | $192.82 | $192.82 | $191.65 | 9,118 | |
| $192.78 | +0.441 | +0.2% | $192.73 | $193.08 | $192.45 | 6,217 | |
| $192.34 | +1.473 | +0.8% | $192.51 | $192.65 | $192.11 | 5,985 | |
| $190.87 | -0.881 | -0.5% | $191.25 | $191.31 | $190.80 | 6,288 | |
| $191.75 | -0.802 | -0.4% | $192.62 | $192.62 | $191.63 | 6,832 | |
| $192.55 | -1.859 | -1.0% | $193.64 | $193.64 | $192.55 | 5,493 | |
| $194.41 | -1.309 | -0.7% | $194.74 | $194.94 | $194.41 | 43,228 | |
| $195.72 | +1.758 | +0.9% | $195.01 | $195.95 | $194.80 | 8,219 | |
| $193.96 | +0.516 | +0.3% | $194.15 | $194.37 | $193.91 | 15,389 | |
| $193.44 | -1.126 | -0.6% | $194.62 | $194.62 | $193.44 | 10,491 | |
| $194.57 | -0.79 | -0.4% | $194.35 | $194.71 | $194.14 | 6,460 | |
| $195.36 | -0.185 | -0.1% | $195.78 | $196.30 | $195.06 | 9,407 | |
| $195.55 | +0.225 | +0.1% | $195.07 | $195.89 | $195.07 | 5,350 | |
| $195.32 | -0.03 | 0.0% | $195.05 | $195.73 | $195.05 | 11,122 | |
| $195.35 | +0.079 | 0.0% | $195.50 | $195.50 | $195.12 | 10,671 | |
| $195.27 | +0.541 | +0.3% | $195.03 | $195.30 | $194.74 | 13,434 | |
| $194.73 | +1.23 | +0.6% | $193.78 | $195.04 | $193.78 | 37,600 | |
| $193.50 | -1.729 | -0.9% | $194.97 | $194.98 | $193.49 | 13,400 | |
| $195.23 | +0.899 | +0.5% | $195.77 | $196.45 | $195.23 | 7,900 | |
| $194.33 | -0.03 | 0.0% | $194.28 | $194.79 | $194.28 | 13,467 | |
| $194.36 | -1.20 | -0.6% | $195.04 | $195.25 | $194.36 | 8,960 | |
| $195.56 | -0.57 | -0.3% | $195.69 | $195.99 | $195.50 | 21,700 | |
| $196.13 | +1.212 | +0.6% | $196.01 | $196.20 | $195.32 | 13,700 | |
| $194.92 | +0.162 | +0.1% | $194.86 | $195.21 | $194.75 | 11,200 | |
| $194.76 | -0.244 | -0.1% | $195.50 | $195.50 | $194.75 | 11,848 | |
| $195.00 | +0.49 | +0.3% | $194.56 | $195.34 | $194.56 | 9,804 | |
| $194.51 | +0.971 | +0.5% | $194.07 | $194.59 | $194.07 | 9,300 | |
| $193.54 | -0.133 | -0.1% | $193.58 | $193.65 | $193.01 | 11,500 | |
| $193.67 | +0.042 | 0.0% | $194.48 | $194.48 | $193.27 | 7,000 | |
| $193.63 | +2.67 | +1.4% | $191.82 | $193.84 | $191.82 | 21,069 | |
| $190.96 | +1.58 | +0.8% | $190.34 | $191.02 | $190.34 | 10,269 | |
| $189.38 | +0.62 | +0.3% | $188.02 | $189.68 | $188.02 | 9,800 | |
| $188.76 | +0.46 | +0.2% | $188.16 | $188.76 | $187.16 | 16,000 | |
| $188.30 | -1.57 | -0.8% | $189.62 | $190.46 | $188.30 | 56,100 | |
| $189.87 | +1.589 | +0.8% | $189.39 | $190.38 | $189.39 | 18,969 | |
| $188.28 | +1.078 | +0.6% | $187.96 | $188.73 | $187.96 | 9,636 | |
| $187.20 | +1.133 | +0.6% | $186.72 | $187.83 | $186.72 | 4,700 | |
| $186.07 | -0.94 | -0.5% | $186.01 | $186.13 | $185.64 | 8,200 | |
| $187.01 | -0.494 | -0.3% | $187.84 | $187.84 | $186.85 | 16,300 | |
| $187.50 | +0.572 | +0.3% | $187.78 | $187.78 | $187.09 | 9,843 |
- Ticker
- NYSE Arca:QUS
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR MSCI USA StrategicFactors ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR MSCI USA StrategicFactors ETF.