USA Qlty Mix MSCI ETF SPDR (NY: QUS )

105.86 USD -0.58 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 65.94 65.94 65.40 65.48 1,867 -0.25(-0.38%)
Jan 30, 2017 65.52 65.73 65.50 65.73 2,494 -0.28(-0.42%)
Jan 27, 2017 66.01 66.01 66.01 66.01 951 -0.08(-0.13%)
Jan 26, 2017 66.03 66.09 66.03 66.09 694 -0.02(-0.03%)
Jan 25, 2017 66.11 66.11 66.11 66.11 1,041 +0.33(+0.50%)
Jan 24, 2017 65.66 65.78 65.66 65.78 640 +0.47(+0.71%)
Jan 23, 2017 65.44 65.44 65.23 65.32 1,718 -0.16(-0.25%)
Jan 20, 2017 65.59 65.59 65.40 65.48 682 +0.24(+0.37%)
Jan 19, 2017 65.52 65.52 65.24 65.24 1,420 -0.26(-0.40%)
Jan 18, 2017 65.54 65.64 65.45 65.50 2,734 -0.06(-0.09%)
Jan 17, 2017 65.53 65.57 65.48 65.56 5,066 +0.06(+0.09%)
Jan 13, 2017 65.50 65.50 65.50 0 +0.03(+0.05%)
Jan 12, 2017 65.31 65.47 65.08 65.47 2,627 +0.01(+0.02%)
Jan 11, 2017 65.46 65.46 65.46 65.46 200 -0.07(-0.11%)
Jan 10, 2017 65.56 65.74 65.47 65.53 14,807 +0.05(+0.08%)
Jan 09, 2017 65.53 65.53 65.43 65.48 6,695 +0.06(+0.09%)
Jan 05, 2017 65.42 399 -0.20(-0.30%)
Jan 04, 2017 65.54 65.64 65.46 65.62 27,463 +0.55(+0.85%)
Jan 03, 2017 64.16 65.07 64.16 65.07 525 +0.30(+0.47%)
Dec 30, 2016 64.77 64.77 64.77 0 -0.30(-0.46%)
Dec 29, 2016 65.18 65.18 65.01 65.07 4,844 -0.10(-0.16%)
Dec 28, 2016 65.33 65.33 65.17 65.17 1,040 -0.33(-0.50%)
Dec 27, 2016 65.48 65.65 65.48 65.50 1,595 +0.25(+0.38%)
Dec 23, 2016 65.25 65.25 65.25 0 -0.09(-0.14%)
Dec 22, 2016 65.32 65.34 65.16 65.34 1,544 -0.09(-0.14%)
Dec 21, 2016 65.56 65.56 65.42 65.43 4,229 -0.13(-0.20%)
Dec 20, 2016 65.58 65.60 65.43 65.56 7,525 +0.30(+0.46%)
Dec 19, 2016 65.51 65.51 65.26 65.26 3,913 +0.07(+0.11%)
Dec 16, 2016 65.40 65.48 65.11 65.19 8,563 -0.52(-0.79%)
Dec 15, 2016 65.71 65.71 65.71 65.71 277 +0.05(+0.08%)
Dec 14, 2016 66.01 66.01 65.66 65.66 1,260 -0.38(-0.58%)
Dec 13, 2016 65.84 66.05 65.84 66.04 2,903 +0.54(+0.82%)
Dec 12, 2016 65.60 65.60 65.45 65.50 2,237 +0.09(+0.14%)
Dec 09, 2016 65.43 65.43 65.39 65.41 1,107 +0.11(+0.17%)
Dec 08, 2016 65.93 65.93 65.12 65.30 1,079 +0.61(+0.94%)
Dec 07, 2016 64.22 64.69 64.22 64.69 1,361 +0.56(+0.87%)
Dec 06, 2016 64.00 64.13 63.93 64.13 1,711 +0.11(+0.17%)
Dec 05, 2016 64.02 64.02 64.02 64.02 605 +0.32(+0.50%)
Dec 02, 2016 63.76 63.76 63.70 63.70 595 +0.15(+0.24%)
Dec 01, 2016 63.53 63.57 63.53 63.55 1,070 -0.39(-0.61%)
Nov 30, 2016 64.20 64.20 63.94 63.94 1,782 -0.33(-0.51%)
Nov 29, 2016 64.31 64.31 64.27 64.27 806 +0.00(+0.00%)
Nov 28, 2016 64.26 64.27 64.26 64.27 719 -0.06(-0.09%)
Nov 25, 2016 64.28 64.33 64.28 64.33 654 +0.28(+0.44%)
Nov 23, 2016 64.05 64.05 64.05 0 +0.02(+0.02%)
Nov 22, 2016 64.03 64.03 64.03 64.03 532 +0.21(+0.33%)
Nov 21, 2016 63.76 63.82 63.76 63.82 604 +0.22(+0.35%)
Nov 18, 2016 63.56 63.60 63.56 63.60 687 +0.02(+0.04%)
Nov 17, 2016 63.57 63.58 63.57 63.58 1,254 +0.23(+0.36%)
Nov 16, 2016 63.34 63.35 63.34 63.35 1,205 +0.43(+0.68%)
Nov 11, 2016 62.92 62.92 62.92 0 -0.06(-0.10%)
Nov 10, 2016 62.98 62.99 62.98 62.98 405 +0.27(+0.43%)
Nov 09, 2016 62.05 62.79 62.05 62.71 2,176 +0.35(+0.56%)
Nov 08, 2016 62.36 62.36 62.36 62.36 160 +0.37(+0.60%)
Nov 07, 2016 61.36 61.99 61.36 61.99 1,432 +0.77(+1.26%)
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.