Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,683.69 +419.73 (+0.63%) CMC Crypto 200
1,382.83 -35.05 (-2.47%)
SPDR MSCI USA StrategicFactors ETF (QUS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 145.49 | 146.16 | 145.45 | 146.08 | 146.08 | 14,300 |
| 13 Jun 2024 | 146.31 | 146.33 | 145.55 | 146.22 | 146.22 | 13,100 |
| 12 Jun 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 146.10 | 15,200 |
| 11 Jun 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 145.65 | 8,800 |
| 10 Jun 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 145.61 | 11,400 |
| 07 Jun 2024 | 145.50 | 145.93 | 145.24 | 145.34 | 145.34 | 14,600 |
| 06 Jun 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 145.54 | 16,600 |
| 05 Jun 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 145.47 | 12,100 |
| 04 Jun 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 144.45 | 7,300 |
| 03 Jun 2024 | 144.44 | 144.46 | 143.15 | 144.03 | 144.03 | 32,200 |
| 03 Jun 2024 | 0.969 Dividend | |||||
| 31 May 2024 | 144.23 | 145.29 | 143.20 | 145.29 | 144.32 | 26,100 |
| 30 May 2024 | 144.00 | 144.24 | 143.68 | 143.86 | 142.90 | 13,400 |
| 29 May 2024 | 144.24 | 144.33 | 144.00 | 144.00 | 143.04 | 15,400 |
| 28 May 2024 | 146.11 | 146.11 | 144.82 | 145.22 | 144.25 | 16,900 |
| 24 May 2024 | 145.79 | 146.19 | 145.77 | 145.97 | 145.00 | 12,800 |
| 23 May 2024 | 146.99 | 146.99 | 145.04 | 145.19 | 144.23 | 14,600 |
| 22 May 2024 | 146.57 | 146.82 | 145.99 | 146.40 | 145.42 | 68,400 |
| 21 May 2024 | 146.57 | 146.71 | 146.34 | 146.71 | 145.73 | 29,400 |
| 20 May 2024 | 146.87 | 146.93 | 146.49 | 146.49 | 145.51 | 152,000 |
| 17 May 2024 | 146.43 | 146.59 | 146.32 | 146.59 | 145.61 | 132,400 |
| 16 May 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 145.47 | 41,600 |
| 15 May 2024 | 145.51 | 146.51 | 145.51 | 146.51 | 145.53 | 117,800 |
| 14 May 2024 | 144.55 | 144.97 | 144.21 | 144.97 | 144.01 | 10,900 |
| 13 May 2024 | 144.90 | 144.90 | 144.27 | 144.36 | 143.40 | 12,900 |
| 10 May 2024 | 144.52 | 144.59 | 144.21 | 144.47 | 143.50 | 9,400 |
| 09 May 2024 | 143.18 | 143.90 | 143.18 | 143.90 | 142.94 | 198,200 |
| 08 May 2024 | 142.67 | 143.29 | 142.67 | 143.24 | 142.28 | 8,500 |
| 07 May 2024 | 143.05 | 143.21 | 142.92 | 143.12 | 142.17 | 8,400 |
| 06 May 2024 | 141.77 | 142.51 | 141.77 | 142.51 | 141.56 | 11,900 |
| 03 May 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 140.29 | 10,200 |
| 02 May 2024 | 139.47 | 140.24 | 139.35 | 140.02 | 139.09 | 10,600 |
| 01 May 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 138.24 | 12,100 |
| 30 Apr 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 138.69 | 20,700 |
| 29 Apr 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 140.34 | 13,900 |
| 26 Apr 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 139.98 | 11,600 |
| 25 Apr 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 139.33 | 8,000 |
| 24 Apr 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 139.94 | 24,100 |
| 23 Apr 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 139.93 | 18,500 |
| 22 Apr 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 138.57 | 11,200 |
| 19 Apr 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 137.64 | 13,700 |
| 18 Apr 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 138.04 | 23,400 |
| 17 Apr 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 138.03 | 14,800 |
| 16 Apr 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 138.48 | 28,300 |
| 15 Apr 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 138.78 | 16,700 |
| 12 Apr 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 139.91 | 12,300 |
| 11 Apr 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 141.84 | 11,900 |
| 10 Apr 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 141.51 | 17,500 |
| 09 Apr 2024 | 143.76 | 143.84 | 142.84 | 143.83 | 142.87 | 12,600 |
| 08 Apr 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 142.79 | 8,400 |
| 05 Apr 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 142.90 | 16,700 |
| 04 Apr 2024 | 145.18 | 145.18 | 142.62 | 142.63 | 141.68 | 11,000 |
| 03 Apr 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 143.34 | 25,200 |
| 02 Apr 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 143.25 | 19,500 |
| 01 Apr 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 144.20 | 27,300 |
| 28 Mar 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 144.66 | 17,600 |
| 27 Mar 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 144.26 | 28,600 |
| 26 Mar 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 142.93 | 40,500 |
| 25 Mar 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 143.25 | 9,000 |
| 22 Mar 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 143.73 | 17,500 |
| 21 Mar 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 144.14 | 23,000 |
| 20 Mar 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 143.43 | 44,200 |
| 19 Mar 2024 | 142.16 | 143.40 | 142.16 | 143.40 | 142.45 | 10,700 |
| 18 Mar 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 141.60 | 15,800 |
| 15 Mar 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 141.04 | 7,000 |
| 14 Mar 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 141.76 | 20,000 |
| 13 Mar 2024 | 143.34 | 143.43 | 142.98 | 143.17 | 142.22 | 13,800 |
| 12 Mar 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 142.35 | 16,000 |
| 11 Mar 2024 | 141.75 | 142.16 | 141.26 | 142.15 | 141.20 | 13,800 |
| 08 Mar 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 141.14 | 18,800 |
| 07 Mar 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 142.06 | 13,900 |
| 06 Mar 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 140.85 | 11,400 |
| 05 Mar 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 139.95 | 41,000 |
| 04 Mar 2024 | 141.93 | 142.30 | 141.92 | 141.97 | 141.02 | 10,900 |
| 01 Mar 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 140.90 | 16,900 |
| 29 Feb 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 139.87 | 17,600 |
| 28 Feb 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 139.44 | 72,100 |
| 27 Feb 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 139.73 | 38,100 |
| 26 Feb 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 139.56 | 21,300 |
| 23 Feb 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 140.13 | 48,900 |
| 22 Feb 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 139.81 | 29,600 |
| 21 Feb 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 137.32 | 33,300 |
| 20 Feb 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 137.11 | 26,500 |
| 16 Feb 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 137.65 | 103,700 |
| 15 Feb 2024 | 138.89 | 139.26 | 138.68 | 139.18 | 138.25 | 17,500 |
| 14 Feb 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 137.32 | 21,100 |
| 13 Feb 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 136.13 | 16,100 |
| 12 Feb 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 137.72 | 14,200 |
| 09 Feb 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 137.62 | 13,900 |
| 08 Feb 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 137.09 | 17,000 |
| 07 Feb 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 137.07 | 30,600 |
| 06 Feb 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 136.11 | 61,000 |
| 05 Feb 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 135.87 | 96,000 |
| 02 Feb 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 136.46 | 37,300 |
| 01 Feb 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 135.46 | 41,900 |
| 31 Jan 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 134.12 | 28,700 |
| 30 Jan 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 135.77 | 15,000 |
| 29 Jan 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 135.42 | 26,600 |
| 26 Jan 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 134.76 | 306,000 |
| 25 Jan 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 134.72 | 26,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.