NYSE Arca · QUS · ETF
State Street SPDR MSCI USA StrategicFactors ETF (QUS) ETF price history
Every NYSE Arca trading session of State Street SPDR MSCI USA StrategicFactors ETF from Apr 16, 2015 to Sep 28, 2026: 2,880 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QUS adjusted close, 2015 to 2026
- $196.13
- All time high, 2026
- $196.45
- 52 week high, $166.06 low
- 2,880
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
QUS key facts
- State Street SPDR MSCI USA StrategicFactors ETF (QUS) closed at $191.11 on Sep 28, 2026 on NYSE Arca.
- QUS's all time high close is $196.13, set on Aug 13, 2026; its all time low close is $44.64 on Aug 24, 2015.
- QUS's 52 week range is $166.06 to $196.45.
- QUS returned +13.8% over the year to Sep 28, 2026 and +71.4% over five years.
- Over ten years QUS returned +258%, +13.6% a year compounded.
- QUS's deepest drawdown was -33.8% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,880 daily sessions of QUS history from Apr 16, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QUS price chart, 2015 to 2026
QUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +3.6% |
| 6 months | +14.2% |
| Year to date | +9.5% |
| 1 year | +13.8% |
| 3 years | +64.9% |
| 5 years | +71.4% |
| 10 years | +258.0% |
| Since Apr 16, 2015 | +288.2% |
| Compound annual growth, 11.5 years | +12.6% |
QUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $196.13 on Aug 13, 2026
- All time low close
- $44.64 on Aug 24, 2015
- 52 week high
- $196.45 on Aug 19, 2026
- 52 week low
- $166.06 on Nov 20, 2025
- Deepest drawdown
- -33.8% from Feb 19, 2020 to Mar 23, 2020, recovered Sep 2, 2020
- Best single session
- +9.4% on Mar 24, 2020
- Worst single session
- -11.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 9.4%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2015
- 3.9×
- Best calendar year
- 2019, +32%
- Worst calendar year
- 2022, -14%
QUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $173.57 | $196.45 | $166.94 | $191.11 | +10.3% | 4.4M | 185 |
| 2025 | $152.82 | $175.06 | $134.86 | $173.24 | +14.1% | 6.6M | 250 |
| 2024 | $127.05 | $159.63 | $126.37 | $151.79 | +19.0% | 6.3M | 252 |
| 2023 | $105.36 | $128.04 | $102.99 | $127.56 | +21.8% | 7.3M | 250 |
| 2022 | $122.37 | $122.59 | $93.23 | $104.75 | -14.2% | 11.6M | 251 |
| 2021 | $96.48 | $122.86 | $94.23 | $122.02 | +26.7% | 6.8M | 252 |
| 2020 | $86.10 | $96.29 | $58.42 | $96.29 | +12.4% | 20.3M | 253 |
| 2019 | $64.10 | $85.90 | $63.19 | $85.66 | +32.4% | 10.4M | 252 |
| 2018 | $67.60 | $74.15 | $60.92 | $64.68 | -3.7% | 3.2M | 251 |
| 2017 | $54.66 | $67.86 | $54.66 | $67.13 | +21.7% | 1.5M | 251 |
| 2016 | $48.47 | $55.93 | $44.63 | $55.18 | +9.7% | 347.2K | 252 |
| 2015 | $49.21 | $50.56 | $44.64 | $50.29 | n/a | 74.4K | 181 |
QUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $191.11 | -1.8% |
| August 2026 | $194.57 | +2.7% |
| July 2026 | $189.38 | +1.3% |
| June 2026 | $186.86 | +0.7% |
| May 2026 | $185.52 | +2.5% |
| April 2026 | $181.04 | +6.1% |
| March 2026 | $170.71 | -5.0% |
| February 2026 | $179.73 | +1.9% |
| January 2026 | $176.37 | +1.8% |
| December 2025 | $173.24 | +0.1% |
| November 2025 | $173.06 | +2.1% |
| October 2025 | $169.49 | +0.4% |
About the QUS data
Daily bars. 2,880 sessions from Apr 16, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- QRFT QRAFT AI-Enhanced U.S. Large Cap ETF
- QSU Defiance Daily Target 2X Long QS ETF
- QTPI North Square RCIM Tax-Advantaged Preferred and Income Securities ETF
- QUIZ Zacks Quality International ETF
- QUSA VistaShares Target 15 USA Quality Income ETF
- QVML Invesco S&P 500 QVM Multi-factor ETF
- QVMM Invesco S&P MidCap 400 QVM Multi-factor ETF
- QVMS Invesco S&P SmallCap 600 QVM Multi-factor ETF
Common questions
QUS share price history
