USA Qlty Mix MSCI ETF SPDR (NY: QUS )

115.05 USD -0.42 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 81.31 81.31 80.50 80.74 6,076 -0.10(-0.12%)
Jan 30, 2018 81.37 81.37 80.81 80.83 2,021 -0.91(-1.11%)
Jan 29, 2018 82.07 82.07 81.69 81.74 136,579 -0.32(-0.39%)
Jan 26, 2018 81.53 82.06 81.46 82.06 5,278 +0.81(+1.00%)
Jan 25, 2018 81.90 81.90 81.09 81.25 3,590 +0.22(+0.27%)
Jan 24, 2018 81.30 81.30 80.81 81.03 18,582 -0.11(-0.14%)
Jan 23, 2018 81.39 81.39 81.07 81.14 1,832 +0.28(+0.35%)
Jan 22, 2018 80.54 80.86 80.54 80.86 3,017 +0.46(+0.57%)
Jan 19, 2018 80.16 80.93 80.02 80.40 11,273 +0.42(+0.53%)
Jan 18, 2018 80.00 81.56 79.86 79.98 71,640 -0.03(-0.04%)
Jan 17, 2018 79.58 80.01 79.58 80.01 18,706 +0.68(+0.86%)
Jan 16, 2018 80.90 80.90 79.26 79.33 14,758 -0.26(-0.33%)
Jan 12, 2018 79.59 79.59 79.59 0 +0.55(+0.70%)
Jan 11, 2018 78.74 79.04 78.69 79.04 5,250 +0.47(+0.60%)
Jan 10, 2018 78.63 78.57 4,854 -0.35(-0.44%)
Jan 09, 2018 78.81 78.95 78.79 78.92 3,233 +0.32(+0.40%)
Jan 08, 2018 78.60 78.61 78.07 78.60 23,551 +0.15(+0.19%)
Jan 05, 2018 78.32 78.46 78.23 78.45 5,248 +0.25(+0.32%)
Jan 04, 2018 78.23 78.24 78.10 78.20 3,600 +0.41(+0.52%)
Jan 03, 2018 77.49 77.79 77.49 77.79 2,680 +0.42(+0.54%)
Jan 02, 2018 77.79 77.79 77.29 77.37 37,275 +0.12(+0.16%)
Dec 29, 2017 77.25 77.25 77.25 0 -0.04(-0.05%)
Dec 28, 2017 77.38 77.39 77.29 77.29 811 +0.09(+0.11%)
Dec 27, 2017 77.25 77.32 77.19 77.20 3,196 +0.01(+0.02%)
Dec 26, 2017 77.21 77.28 77.16 77.19 6,703 -0.01(-0.01%)
Dec 22, 2017 77.14 77.89 77.11 77.20 4,059 -0.02(-0.03%)
Dec 21, 2017 77.37 77.41 77.22 77.22 5,648 -0.07(-0.09%)
Dec 20, 2017 77.32 77.41 77.19 77.29 11,758 +0.07(+0.09%)
Dec 19, 2017 77.46 77.49 77.16 77.22 13,934 -0.38(-0.49%)
Dec 18, 2017 77.76 77.76 77.59 77.60 12,041 +0.39(+0.51%)
Dec 15, 2017 77.55 78.09 76.82 77.21 16,070 +0.16(+0.21%)
Dec 14, 2017 77.65 77.65 77.05 77.05 3,063 -0.26(-0.34%)
Dec 13, 2017 77.30 77.35 77.25 77.31 674 +0.10(+0.13%)
Dec 12, 2017 77.00 78.07 77.00 77.21 13,636 +0.33(+0.43%)
Dec 11, 2017 76.95 77.70 76.75 76.88 10,096 +0.30(+0.39%)
Dec 08, 2017 76.60 78.30 76.58 76.58 9,816 +0.18(+0.24%)
Dec 07, 2017 76.33 76.51 76.33 76.40 2,620 +0.15(+0.20%)
Dec 06, 2017 76.23 76.29 76.18 76.25 1,549 -0.01(-0.02%)
Dec 05, 2017 76.48 76.80 76.22 76.26 104,784 -0.29(-0.38%)
Dec 04, 2017 76.91 77.47 76.55 76.55 4,410 +0.08(+0.11%)
Dec 01, 2017 76.66 77.39 76.07 76.47 4,733 -0.26(-0.34%)
Nov 30, 2017 76.78 76.78 76.73 76.73 1,246 +0.77(+1.01%)
Nov 29, 2017 76.09 76.09 75.96 75.96 3,628 +0.70(+0.93%)
Nov 27, 2017 75.26 75.26 75.26 241 +0.14(+0.18%)
Nov 24, 2017 75.12 75.12 75.12 75.12 284 +0.06(+0.08%)
Nov 22, 2017 75.11 75.11 75.03 75.06 1,658 -0.08(-0.11%)
Nov 21, 2017 75.95 75.95 75.14 75.14 2,342 +0.32(+0.43%)
Nov 20, 2017 74.56 74.82 74.54 74.82 3,950 +0.14(+0.19%)
Nov 17, 2017 75.78 75.78 74.61 74.68 9,660 -0.24(-0.32%)
Nov 16, 2017 74.85 74.92 74.85 74.92 837 +0.68(+0.92%)
Nov 15, 2017 74.28 74.55 74.24 74.24 2,987 -0.43(-0.58%)
Nov 14, 2017 74.53 74.68 74.53 74.67 721 -0.18(-0.24%)
Nov 13, 2017 74.55 74.85 74.55 74.85 7,550 +0.35(+0.47%)
Nov 10, 2017 74.50 74.50 74.49 74.50 939 -0.14(-0.19%)
Nov 09, 2017 74.53 74.64 74.45 74.64 2,258 -0.02(-0.03%)
Nov 08, 2017 74.66 74.66 74.66 74.66 354 +0.02(+0.03%)
Nov 07, 2017 74.77 74.77 74.53 74.64 2,404 +0.03(+0.04%)
Nov 03, 2017 74.61 74.61 74.61 429 +0.24(+0.32%)
Nov 02, 2017 74.37 74.37 74.37 74.37 321 -0.08(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.