MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QUS — State Street SPDR MSCI USA StrategicFactors ETF
NYSE ArcaState Street SPDR MSCI USA StrategicFactors ETF
$193.77
+1.13(+0.59%)
- O
- 193.43
- H
- 194.18
- L
- 193.43
- V
- 18.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$193.77
Period Return+27.32%
Period High$196.45
Period Low$150.18
Avg Daily Volume24.7K
Total Trading Days365
QUS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $193.43 | $194.18 | $193.43 | $193.77 | +$1.13 | +0.59% | 18,346 | $193.75 | $193.43 $194.18 |
| Oct 5, 2026 | $192.11 | $192.94 | $192.11 | $192.64 | +$1.13 | +0.59% | 10,165 | $192.43 | $192.11 $192.94 |
| Oct 2, 2026 | $191.92 | $191.92 | $191.11 | $191.51 | +$0.68 | +0.36% | 14,369 | $191.43 | $191.11 $191.92 |
| Oct 1, 2026 | $190.11 | $191.10 | $189.95 | $190.82 | +$0.71 | +0.38% | 11,954 | $190.45 | $189.95 $191.10 |
| Sep 30, 2026 | $191.18 | $191.66 | $190.11 | $190.11 | $-0.91 | -0.48% | 10,369 | $191.13 | $190.11 $191.66 |
| Sep 29, 2026 | $191.18 | $191.18 | $190.29 | $191.02 | $-0.09 | -0.05% | 12,707 | $190.86 | $190.29 $191.18 |
| Sep 28, 2026 | $191.40 | $191.90 | $190.95 | $191.11 | $-1.14 | -0.59% | 13,477 | $191.35 | $190.95 $191.90 |
| Sep 25, 2026 | $191.72 | $192.41 | $191.48 | $192.25 | +$0.69 | +0.36% | 10,325 | $191.90 | $191.48 $192.41 |
| Sep 24, 2026 | $191.25 | $192.18 | $191.25 | $191.56 | $-0.13 | -0.07% | 10,684 | $191.74 | $191.25 $192.18 |
| Sep 23, 2026 | $192.33 | $192.42 | $191.49 | $191.69 | $-0.90 | -0.47% | 10,767 | $191.98 | $191.49 $192.42 |
| Sep 22, 2026 | $193.25 | $193.25 | $192.34 | $192.59 | $-0.39 | -0.20% | 16,740 | $192.59 | $192.34 $193.25 |
| Sep 21, 2026 | $191.65 | $193.22 | $191.61 | $192.98 | +$2.05 | +1.07% | 10,458 | $192.61 | $191.61 $193.22 |
| Sep 18, 2026 | $191.32 | $191.32 | $190.46 | $190.94 | $-0.40 | -0.21% | 6,679 | $190.77 | $190.46 $191.32 |
| Sep 17, 2026 | $192.44 | $192.44 | $190.90 | $191.34 | +$0.90 | +0.48% | 9,614 | $191.33 | $190.90 $192.44 |
| Sep 16, 2026 | $191.86 | $192.01 | $189.61 | $190.44 | $-1.28 | -0.67% | 17,867 | $191.40 | $189.61 $192.01 |
| Sep 15, 2026 | $192.82 | $192.82 | $191.65 | $191.72 | $-1.07 | -0.55% | 9,118 | $191.93 | $191.65 $192.82 |
| Sep 14, 2026 | $192.73 | $193.08 | $192.45 | $192.78 | +$0.44 | +0.23% | 6,218 | $192.86 | $192.45 $193.08 |
| Sep 11, 2026 | $192.51 | $192.65 | $192.11 | $192.34 | +$1.47 | +0.77% | 5,985 | $192.40 | $192.11 $192.65 |
| Sep 10, 2026 | $191.25 | $191.31 | $190.80 | $190.87 | $-0.88 | -0.46% | 6,288 | $191.04 | $190.80 $191.31 |
| Sep 9, 2026 | $192.62 | $192.62 | $191.63 | $191.75 | $-0.80 | -0.42% | 6,833 | $191.97 | $191.63 $192.62 |
| Sep 8, 2026 | $193.64 | $193.64 | $192.55 | $192.55 | $-1.86 | -0.96% | 5,494 | $192.95 | $192.55 $193.64 |
| Sep 4, 2026 | $194.74 | $194.94 | $194.41 | $194.41 | $-1.31 | -0.67% | 43,228 | $194.73 | $194.41 $194.94 |
| Sep 3, 2026 | $195.01 | $195.95 | $194.80 | $195.72 | +$1.76 | +0.91% | 8,219 | $195.74 | $194.80 $195.95 |
| Sep 2, 2026 | $194.15 | $194.37 | $193.91 | $193.96 | +$0.52 | +0.27% | 15,390 | $194.10 | $193.91 $194.37 |
| Sep 1, 2026 | $194.62 | $194.62 | $193.44 | $193.44 | $-1.13 | -0.58% | 10,491 | $193.69 | $193.44 $194.62 |
| Aug 31, 2026 | $194.35 | $194.71 | $194.14 | $194.57 | $-0.79 | -0.40% | 6,461 | $194.54 | $194.14 $194.71 |
| Aug 28, 2026 | $195.78 | $196.30 | $195.06 | $195.36 | $-0.19 | -0.09% | 9,408 | $195.62 | $195.06 $196.30 |
| Aug 27, 2026 | $195.07 | $195.89 | $195.07 | $195.55 | +$0.23 | +0.12% | 5,350 | $195.59 | $195.07 $195.89 |
| Aug 26, 2026 | $195.05 | $195.73 | $195.05 | $195.32 | $-0.03 | -0.02% | 11,123 | $195.35 | $195.05 $195.73 |
| Aug 25, 2026 | $195.50 | $195.50 | $195.12 | $195.35 | +$0.08 | +0.04% | 10,672 | $195.28 | $195.12 $195.50 |