SPDR® MSCI USA StrategicFactors ETF

QUS
🏛️ usa →
170.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 169.81 169.81 169.81 169.81 0.7K
09:51 170.05 170.05 170.05 170.05 0.1K
09:55 169.94 169.94 169.94 169.94 1.1K
10:44 169.72 169.72 169.72 169.72 0.3K
10:59 169.64 169.64 169.58 169.58 0.3K
11:16 169.54 169.54 169.54 169.54 0.2K
11:19 169.58 169.58 169.58 169.58 0.6K
11:46 169.69 169.69 169.69 169.69 0.3K
11:49 169.71 169.71 169.71 169.71 0.6K
12:47 169.96 169.96 169.96 169.96 0.2K
12:51 169.99 169.99 169.99 169.99 0.2K
12:57 170.00 170.00 170.00 170.00 0.3K
12:59 170.16 170.16 170.16 170.16 0.4K
13:07 170.14 170.14 170.14 170.14 0.5K
13:19 170.14 170.14 170.14 170.14 0.3K
13:22 170.09 170.09 170.09 170.09 0.3K
13:25 170.14 170.14 170.14 170.14 0.1K
13:28 170.07 170.07 170.07 170.07 0.2K
13:34 170.13 170.13 170.13 170.13 0.1K
13:35 170.11 170.11 170.11 170.11 1.4K
14:06 169.95 169.95 169.95 169.95 1.9K
14:18 170.08 170.12 170.06 170.12 4.6K
14:28 169.99 169.99 169.99 169.99 0.2K
14:29 169.99 169.99 169.99 169.99 1.1K
14:33 170.08 170.08 170.08 170.08 2.8K
14:49 170.16 170.16 170.16 170.16 0.4K
15:09 170.14 170.14 170.14 170.14 0.6K
15:10 170.13 170.13 170.13 170.13 0.2K
15:11 170.11 170.11 170.11 170.11 0.2K
15:14 170.14 170.14 170.14 170.14 0.1K
15:24 170.14 170.14 170.14 170.13 0.3K
15:37 170.14 170.14 170.14 170.14 0.2K
15:45 170.15 170.15 170.15 170.14 0.7K
15:50 170.15 170.15 170.15 170.15 0.5K
15:59 170.22 170.22 170.22 170.22 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 169.81 170.22 169.54 170.22 0.0M
2025-09-25 169.45 169.45 168.39 169.03 0.0M
2025-09-24 170.36 170.36 169.58 169.85 0.0M
2025-09-23 170.17 170.73 169.87 170.10 0.0M
2025-09-22 169.51 170.45 169.51 170.32 0.0M
2025-09-19 169.60 170.09 169.27 170.02 0.0M
2025-09-18 169.57 170.12 169.46 169.48 0.0M
2025-09-17 169.07 169.20 168.16 169.07 0.0M
2025-09-16 168.87 169.05 168.26 168.53 0.0M
2025-09-15 168.86 169.10 168.49 168.72 0.0M
2025-09-12 169.00 169.31 168.51 168.62 0.3M
2025-09-11 167.68 169.44 167.68 169.40 0.2M
2025-09-10 168.09 168.09 167.19 167.58 0.0M
2025-09-09 167.51 168.18 167.50 168.14 0.0M
2025-09-08 167.07 167.61 167.05 167.60 0.0M
2025-09-05 168.31 168.40 166.83 167.45 0.0M
2025-09-04 167.37 167.99 166.81 167.99 0.0M
2025-09-03 166.60 166.93 166.15 166.93 0.0M
2025-09-02 165.78 166.46 165.50 166.46 0.0M
2025-08-29 167.38 167.38 166.83 167.16 0.0M
2025-08-28 167.28 167.41 166.79 167.41 0.0M
2025-08-27 166.53 167.27 166.53 167.20 0.0M
2025-08-26 166.41 166.72 166.14 166.72 0.0M
2025-08-25 167.21 167.24 166.32 166.32 0.0M
2025-08-22 167.27 167.60 167.16 167.19 0.0M
2025-08-21 165.50 165.92 165.49 165.61 0.0M
2025-08-20 166.19 166.28 165.38 165.98 0.0M
2025-08-19 166.08 166.41 165.55 165.83 0.0M
2025-08-18 165.83 165.92 165.61 165.74 0.0M
2025-08-15 165.87 166.16 165.68 165.68 0.0M
2025-08-14 165.13 165.78 165.13 165.70 0.0M
2025-08-13 165.26 165.81 165.12 165.81 0.0M
2025-08-12 163.55 164.84 163.55 164.82 0.0M
2025-08-11 163.66 163.77 163.19 163.35 0.0M
2025-08-08 163.04 163.82 163.04 163.69 0.0M
2025-08-07 163.50 163.65 162.20 162.67 0.1M
2025-08-06 163.02 163.67 162.84 163.38 0.0M
2025-08-05 163.47 163.47 162.56 162.64 0.0M
2025-08-04 162.35 163.69 162.35 163.69 0.1M
2025-08-01 161.89 162.00 161.09 161.60 0.0M
2025-07-31 164.45 164.96 163.11 163.11 0.0M
2025-07-30 164.91 165.09 163.57 164.01 0.0M
2025-07-29 164.94 165.12 164.45 164.63 0.1M
2025-07-28 165.83 165.83 164.64 164.86 0.0M
2025-07-25 165.31 165.64 165.10 165.55 0.0M
2025-07-24 165.49 165.51 165.04 165.04 0.0M
2025-07-23 164.48 165.07 164.20 165.00 0.0M
2025-07-22 163.50 164.21 163.50 164.17 0.0M
2025-07-21 163.42 163.98 163.22 163.22 0.0M
2025-07-18 163.67 163.67 162.84 163.03 0.0M
2025-07-17 162.71 163.38 162.64 163.30 0.0M
2025-07-16 162.02 162.70 161.21 162.63 0.0M
2025-07-15 163.56 164.05 162.06 162.06 0.0M
2025-07-14 162.83 163.48 162.83 163.38 0.0M
2025-07-11 162.66 163.27 162.66 163.06 0.0M
2025-07-10 163.96 164.34 163.52 164.08 0.0M
2025-07-09 163.62 163.92 163.14 163.92 0.2M
2025-07-08 163.45 163.66 163.21 163.40 0.0M
2025-07-07 164.03 164.27 162.90 163.55 0.0M
2025-07-03 164.42 164.65 164.27 164.55 0.0M
2025-07-02 163.57 163.57 162.86 163.25 0.0M
2025-07-01 163.16 163.86 163.03 163.63 0.1M
2025-06-30 162.55 163.13 162.27 163.09 0.0M
2025-06-27 161.60 162.44 161.18 161.91 0.0M
2025-06-26 160.73 161.23 160.63 161.21 0.0M
2025-06-25 160.67 160.70 160.14 160.14 0.1M
2025-06-24 159.93 161.04 159.92 160.79 0.0M
2025-06-23 158.29 159.37 157.96 159.37 0.0M
2025-06-20 159.07 159.07 157.69 157.93 0.0M
2025-06-18 158.84 159.34 158.25 158.25 0.0M
2025-06-17 159.17 159.69 158.74 158.77 0.0M
2025-06-16 159.79 160.75 159.71 159.90 0.0M
2025-06-13 159.89 160.39 158.89 158.94 0.0M
2025-06-12 159.90 160.84 159.90 160.84 0.0M
2025-06-11 160.28 160.81 159.74 160.17 0.0M
2025-06-10 160.02 160.65 160.02 160.61 0.0M
2025-06-09 160.00 160.32 159.57 159.78 0.0M
2025-06-06 160.00 160.53 159.71 160.21 0.0M
2025-06-05 159.07 159.58 158.50 158.80 0.0M
2025-06-04 159.49 159.79 159.15 159.15 0.0M
2025-06-03 158.32 159.35 158.16 159.24 0.2M
2025-06-02 157.62 158.69 157.06 158.69 0.0M
2025-05-30 158.45 159.48 157.67 159.15 0.0M
2025-05-29 159.21 159.21 158.25 158.51 0.0M
2025-05-28 159.21 159.72 158.20 158.20 0.0M
2025-05-27 158.49 159.25 158.19 159.17 0.1M
2025-05-23 156.30 157.38 156.19 156.85 0.0M
2025-05-22 157.91 158.39 157.25 157.63 0.1M
2025-05-21 159.63 159.90 157.96 158.08 0.0M
2025-05-20 160.35 160.71 159.90 160.53 0.0M
2025-05-19 159.28 160.94 159.28 160.73 0.0M
2025-05-16 159.61 160.31 159.19 160.31 0.0M
2025-05-15 157.20 159.04 157.20 159.04 0.0M
2025-05-14 157.49 157.71 157.21 157.38 0.0M
2025-05-13 158.18 158.69 158.05 158.05 0.0M
2025-05-12 158.40 158.40 157.09 158.39 0.0M
2025-05-09 156.01 156.01 154.85 154.97 0.0M
2025-05-08 155.91 156.82 155.07 155.29 0.0M
2025-05-07 154.96 155.52 154.34 155.08 0.0M
2025-05-06 154.39 155.28 154.39 154.44 0.0M
2025-05-05 155.20 156.31 155.20 155.61 0.0M
2025-05-02 155.53 156.46 155.53 156.13 0.0M
2025-05-01 154.69 155.35 154.18 154.18 0.0M
2025-04-30 152.81 154.54 152.48 154.54 0.0M
2025-04-29 152.54 154.02 152.29 153.83 0.0M
2025-04-28 152.53 152.95 151.74 152.74 0.0M
2025-04-25 151.15 152.49 151.15 152.49 0.0M
2025-04-24 150.18 152.27 150.18 152.20 0.0M
2025-04-23 151.65 152.10 149.62 150.42 0.0M
2025-04-22 147.51 149.09 147.27 148.87 0.1M
2025-04-21 147.54 147.54 144.07 145.54 0.0M
2025-04-17 148.63 149.77 148.51 148.66 0.0M
2025-04-16 149.48 150.55 147.35 148.25 0.0M
2025-04-15 150.94 151.92 150.44 150.62 0.0M
2025-04-14 151.33 151.75 150.34 150.86 0.0M
2025-04-11 147.35 149.81 146.25 149.52 0.0M
2025-04-10 148.42 148.73 144.14 147.09 0.1M
2025-04-09 141.17 151.03 139.37 151.03 0.0M
2025-04-08 147.01 147.24 139.28 140.84 0.1M
2025-04-07 139.27 145.32 137.58 142.57 0.0M
2025-04-04 148.78 149.31 143.62 143.62 0.1M
2025-04-03 153.15 154.34 152.37 152.43 0.1M
2025-04-02 156.26 157.58 156.06 157.23 0.0M
2025-04-01 156.00 157.00 155.41 156.56 0.0M
2025-03-31 154.38 156.89 154.26 156.69 0.0M
2025-03-28 157.15 157.15 155.15 155.23 0.0M
2025-03-27 157.78 158.30 157.64 157.72 0.0M
2025-03-26 158.18 158.56 157.31 157.65 0.0M
2025-03-25 158.48 158.63 157.77 158.14 0.0M
2025-03-24 157.77 158.25 157.60 158.25 0.0M
2025-03-21 155.52 156.25 155.17 156.11 0.0M
2025-03-20 155.79 157.35 155.79 156.49 0.1M
2025-03-19 156.10 157.42 155.85 156.79 0.0M
2025-03-18 156.04 156.04 155.28 155.68 0.0M
2025-03-17 155.70 157.17 155.70 156.86 0.0M
2025-03-14 153.30 155.19 153.30 155.16 0.0M
2025-03-13 153.71 153.94 152.35 152.57 0.0M
2025-03-12 154.49 154.76 153.12 154.12 0.0M
2025-03-11 155.81 155.81 153.64 154.47 0.0M
2025-03-10 158.01 158.01 155.50 156.17 0.0M
2025-03-07 157.09 159.03 156.86 158.89 0.1M
2025-03-06 158.30 159.13 157.48 157.98 0.0M
2025-03-05 158.38 160.05 157.57 159.72 0.0M
2025-03-04 159.56 160.45 158.30 158.51 0.0M
2025-03-03 162.16 162.96 159.97 160.46 0.0M
2025-02-28 160.08 162.01 159.55 162.01 0.0M
2025-02-27 160.89 161.76 159.74 159.74 0.1M
2025-02-26 161.63 162.04 160.41 160.73 0.0M
2025-02-25 161.35 161.82 160.68 161.52 0.0M
2025-02-24 161.51 162.03 161.30 161.30 0.0M
2025-02-21 162.75 162.75 161.32 161.32 0.0M
2025-02-20 163.00 163.36 162.44 163.28 0.0M
2025-02-19 162.68 163.66 162.68 163.66 0.0M
2025-02-18 162.76 162.85 162.34 162.85 0.0M
2025-02-14 163.12 163.23 162.49 162.51 0.0M
2025-02-13 161.82 163.09 161.82 162.99 0.0M
2025-02-12 160.54 161.70 160.54 161.55 0.0M
2025-02-11 161.41 162.15 161.41 162.07 0.0M
2025-02-10 161.64 161.85 161.32 161.79 0.1M
2025-02-07 161.96 162.36 161.01 161.01 0.0M
2025-02-06 162.02 162.11 161.30 161.98 0.0M
2025-02-05 160.85 161.99 160.84 161.99 0.0M
2025-02-04 160.21 161.28 160.21 161.17 0.0M
2025-02-03 158.81 161.21 158.81 160.75 0.0M
2025-01-31 162.33 162.53 160.84 160.87 0.0M
2025-01-30 161.05 162.10 161.05 161.79 0.0M
2025-01-29 160.58 161.03 160.13 160.53 0.0M
2025-01-28 160.21 161.30 160.21 160.87 0.0M
2025-01-27 158.80 160.64 158.80 160.64 0.0M
2025-01-24 160.33 160.79 160.26 160.41 0.0M
2025-01-23 159.64 160.62 159.58 160.62 0.0M
2025-01-22 159.99 160.05 159.70 159.70 0.0M
2025-01-21 158.64 159.27 158.64 159.23 0.0M
2025-01-17 158.04 158.31 157.84 157.84 0.0M
2025-01-16 156.97 157.29 156.51 157.04 0.1M
2025-01-15 156.86 157.05 156.16 156.73 0.0M
2025-01-14 155.04 155.04 153.59 154.69 0.1M
2025-01-13 152.80 154.33 152.80 154.33 0.0M
2025-01-10 154.81 154.85 153.37 153.65 0.0M
2025-01-08 154.63 155.76 154.63 155.47 0.0M
2025-01-07 156.48 156.60 155.18 155.24 0.0M
2025-01-06 156.50 157.14 155.57 155.79 0.1M
2025-01-03 155.50 156.02 154.89 155.80 0.0M
2025-01-02 155.90 156.09 154.09 154.68 0.0M