Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SPDR MSCI USA StrategicFactors ETF (NY: QUS )

162.51 -0.48 (-0.29%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	163.12	163.23	162.49	162.51	8,624	-0.48(-0.29%)
Feb 13, 2025	161.82	163.09	161.82	162.99	12,751	+1.44(+0.89%)
Feb 12, 2025	160.54	161.69	160.54	161.55	16,975	-0.51(-0.32%)
Feb 11, 2025	161.41	162.15	161.41	162.06	11,130	+0.28(+0.17%)
Feb 10, 2025	161.64	161.85	161.32	161.79	78,470	+0.78(+0.49%)
Feb 07, 2025	161.96	162.35	161.01	161.01	18,790	-0.97(-0.60%)
Feb 06, 2025	162.02	162.11	161.30	161.98	15,964	-0.01(-0.01%)
Feb 05, 2025	160.85	161.99	160.84	161.99	19,324	+0.82(+0.51%)
Feb 04, 2025	160.21	161.28	160.21	161.17	41,405	+0.42(+0.26%)
Feb 03, 2025	158.81	161.21	158.81	160.75	42,094	-0.12(-0.07%)
Jan 31, 2025	162.32	162.53	160.84	160.87	21,455	-0.92(-0.57%)
Jan 30, 2025	161.05	162.10	161.05	161.79	12,796	+1.26(+0.78%)
Jan 29, 2025	160.58	161.03	160.13	160.53	36,411	-0.34(-0.21%)
Jan 28, 2025	160.21	161.30	160.21	160.87	10,110	+0.23(+0.14%)
Jan 27, 2025	158.80	160.64	158.80	160.64	15,476	+0.23(+0.14%)
Jan 24, 2025	160.33	160.79	160.26	160.41	15,287	-0.21(-0.13%)
Jan 23, 2025	159.64	160.62	159.58	160.62	22,044	+0.92(+0.57%)
Jan 22, 2025	159.99	160.05	159.70	159.70	12,923	+0.47(+0.30%)
Jan 21, 2025	158.64	159.27	158.64	159.23	15,050	+1.40(+0.88%)
Jan 17, 2025	158.04	158.31	157.84	157.84	16,827	+0.80(+0.51%)
Jan 16, 2025	156.97	157.29	156.51	157.04	84,976	+0.31(+0.20%)
Jan 15, 2025	156.86	157.04	156.16	156.73	9,920	+2.04(+1.32%)
Jan 14, 2025	155.04	155.04	153.59	154.69	50,788	+0.36(+0.23%)
Jan 13, 2025	152.80	154.33	152.80	154.33	25,439	+0.68(+0.44%)
Jan 10, 2025	154.81	154.85	153.37	153.65	17,052	-1.82(-1.17%)
Jan 08, 2025	154.63	155.76	154.63	155.47	16,221	+0.23(+0.15%)
Jan 07, 2025	156.48	156.60	155.18	155.24	18,492	-0.55(-0.35%)
Jan 06, 2025	156.50	157.14	155.57	155.79	103,170	-0.01(-0.01%)
Jan 03, 2025	155.50	156.02	154.89	155.80	12,997	+1.12(+0.72%)
Jan 02, 2025	155.90	156.09	154.09	154.68	26,438	-0.17(-0.11%)
Dec 31, 2024				154.85	0	-0.34(-0.22%)
Dec 30, 2024	155.16	155.68	154.19	155.19	43,238	-1.43(-0.91%)
Dec 27, 2024	157.42	157.42	155.81	156.61	11,471	-1.22(-0.77%)
Dec 26, 2024	157.48	157.95	157.45	157.83	12,283	+0.16(+0.10%)
Dec 24, 2024	156.58	157.68	156.28	157.67	15,390	+1.30(+0.83%)
Dec 23, 2024	155.59	156.53	155.00	156.37	22,383	+0.67(+0.43%)
Dec 20, 2024	153.80	156.84	153.80	155.70	40,549	+1.28(+0.83%)
Dec 19, 2024	155.52	155.52	154.41	154.42	23,697	-0.17(-0.11%)
Dec 18, 2024	158.63	158.76	154.59	154.59	21,969	-3.88(-2.45%)
Dec 17, 2024	158.60	158.85	158.08	158.47	18,895	-0.62(-0.39%)
Dec 16, 2024	159.50	159.96	159.01	159.09	15,356	-0.35(-0.22%)
Dec 13, 2024	159.74	159.83	159.32	159.44	12,556	-0.50(-0.31%)
Dec 12, 2024	160.38	160.59	159.94	159.94	13,736	-0.74(-0.46%)
Dec 11, 2024	161.04	161.04	160.67	160.68	11,370	+0.30(+0.19%)
Dec 10, 2024	160.57	160.89	160.37	160.38	12,924	-0.53(-0.33%)
Dec 09, 2024	161.68	161.68	160.80	160.91	21,818	-0.94(-0.58%)
Dec 06, 2024	162.34	162.46	161.74	161.85	11,854	-0.06(-0.04%)
Dec 05, 2024	162.61	162.61	161.91	161.91	68,975	-0.62(-0.38%)
Dec 04, 2024	162.30	162.63	162.14	162.53	20,260	+0.32(+0.20%)
Dec 03, 2024	162.35	162.37	162.05	162.21	38,809	-0.24(-0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPDR MSCI USA StrategicFactors ETF (NY: QUS )

Historical Prices