Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Msci Usa S (QUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 172.19 172.7905 172.19 172.7905 247
2nd Apr 2026 (Thu) 172.19 172.7905 172.19 172.7905 247
1st Apr 2026 (Wed) 172.19 172.62 172.19 172.25 545
31st Mar 2026 (Tue) 169.98 169.98 169.98 171.64 259
30th Mar 2026 (Mon) 168.81 168.81 168.07 168.50 2,223
27th Mar 2026 (Fri) 169.60 169.85 169.60 168.33 67
26th Mar 2026 (Thu) 172.40 172.40 172.40 170.579 4
25th Mar 2026 (Wed) 172.28 172.28 172.23 172.40 0
24th Mar 2026 (Tue) 171.10 172.61 171.10 171.72 167
23rd Mar 2026 (Mon) 173.11 173.11 172.07 172.08 200
20th Mar 2026 (Fri) 171.66 171.78 170.45 170.70 0
19th Mar 2026 (Thu) 172.35 172.62 172.35 172.59 200
18th Mar 2026 (Wed) 173.45 173.45 173.45 172.80 16
17th Mar 2026 (Tue) 175.38 175.38 175.29 175.303 100
16th Mar 2026 (Mon) 175.45 175.45 175.23 175.23 100
13th Mar 2026 (Fri) 174.94 174.94 173.863 173.863 0
12th Mar 2026 (Thu) 174.94 174.94 174.2644 174.2644 57
11th Mar 2026 (Wed) 174.94 176.093 174.94 176.093 0
10th Mar 2026 (Tue) 174.94 176.5982 174.94 176.5982 112
9th Mar 2026 (Mon) 174.94 177.40 174.94 177.40 0
6th Mar 2026 (Fri) 176.88 176.90 176.67 176.79 15
5th Mar 2026 (Thu) 177.945 178.23 177.34 178.2092 53
4th Mar 2026 (Wed) 179.77 179.88 179.77 179.76 268
3rd Mar 2026 (Tue) 177.37 179.53 177.37 178.96 122
2nd Mar 2026 (Mon) 180.40 180.40 180.40 180.47 47
27th Feb 2026 (Fri) 179.17 180.7109 179.17 180.7109 68
26th Feb 2026 (Thu) 179.17 179.95 179.17 179.93 751
25th Feb 2026 (Wed) 178.35 179.81 178.35 179.81 0
24th Feb 2026 (Tue) 178.35 179.08 178.35 179.08 0
23rd Feb 2026 (Mon) 178.35 178.35 177.85 177.8245 333
20th Feb 2026 (Fri) 178.84 179.39 178.74 179.33 1,816
19th Feb 2026 (Thu) 178.83 178.83 178.53 178.73 250
18th Feb 2026 (Wed) 178.60 178.995 178.60 178.995 0
17th Feb 2026 (Tue) 178.66 178.66 178.32 178.48 272
16th Feb 2026 (Mon) 178.30 178.31 178.30 178.672 94
13th Feb 2026 (Fri) 178.30 178.31 178.30 178.672 94
12th Feb 2026 (Thu) 177.75 177.75 177.75 177.56 50
11th Feb 2026 (Wed) 180.04 180.04 179.87 179.89 590
10th Feb 2026 (Tue) 179.49 179.50 179.49 179.50 0
9th Feb 2026 (Mon) 179.75 179.90 179.75 179.90 300
6th Feb 2026 (Fri) 178.60 179.83 178.60 179.83 275
FTSE 100 Latest
Value10,436.29
Change71.50