USA Qlty Mix MSCI ETF SPDR (NY: QUS )

104.75 USD -1.41 (-1.33%)
Official Closing Price Updated: 4:45 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 103.70 104.30 102.23 102.76 43,500 -1.71(-1.64%)
Jan 28, 2021 104.21 105.44 104.21 104.47 30,873 +1.00(+0.97%)
Jan 27, 2021 105.02 105.02 103.13 103.47 15,756 -2.62(-2.47%)
Jan 26, 2021 106.42 106.42 106.03 106.09 22,851 -0.18(-0.17%)
Jan 25, 2021 105.74 106.29 105.10 106.27 31,650 +0.22(+0.21%)
Jan 22, 2021 105.93 106.26 105.79 106.05 29,200 -0.42(-0.39%)
Jan 21, 2021 106.90 106.90 106.27 106.47 39,933 -0.34(-0.32%)
Jan 20, 2021 106.22 106.93 106.02 106.81 29,841 +0.96(+0.91%)
Jan 19, 2021 105.70 105.96 105.47 105.85 48,639 +0.81(+0.77%)
Jan 15, 2021 105.43 105.46 104.48 105.04 24,100 -0.65(-0.62%)
Jan 14, 2021 106.08 106.34 105.69 105.69 21,944 -0.29(-0.27%)
Jan 13, 2021 105.92 106.27 105.66 105.98 28,400 +0.06(+0.06%)
Jan 12, 2021 106.04 106.06 105.31 105.92 103,112 +0.00(+0.00%)
Jan 11, 2021 105.90 106.27 105.81 105.92 122,213 -0.36(-0.34%)
Jan 08, 2021 106.06 106.35 105.21 106.28 38,900 +0.42(+0.40%)
Jan 07, 2021 105.22 105.96 105.22 105.86 20,207 +1.15(+1.10%)
Jan 06, 2021 103.14 105.34 102.84 104.71 28,574 +1.05(+1.01%)
Jan 05, 2021 103.08 103.86 102.82 103.66 23,352 +0.64(+0.62%)
Jan 04, 2021 104.68 104.68 102.34 103.02 34,209 -1.45(-1.39%)
Dec 31, 2020 104.47 104.47 104.47 37,217 +0.82(+0.79%)
Dec 30, 2020 103.90 103.98 103.61 103.65 37,217 +0.19(+0.18%)
Dec 29, 2020 104.02 104.06 103.33 103.46 32,511 -0.20(-0.19%)
Dec 28, 2020 103.91 103.92 103.55 103.66 28,162 +0.50(+0.48%)
Dec 24, 2020 102.59 103.16 102.56 103.16 96,100 +0.28(+0.27%)
Dec 23, 2020 102.52 103.27 102.52 102.88 58,462 +0.32(+0.31%)
Dec 22, 2020 102.67 102.92 102.50 102.56 84,250 -0.43(-0.42%)
Dec 21, 2020 102.40 103.13 101.47 102.99 45,580 -0.42(-0.40%)
Dec 18, 2020 104.21 104.21 102.84 103.41 36,500 -1.36(-1.30%)
Dec 17, 2020 104.68 104.79 104.48 104.77 18,351 +0.68(+0.65%)
Dec 16, 2020 103.85 104.33 103.81 104.09 84,131 +0.08(+0.08%)
Dec 15, 2020 103.44 104.05 103.26 104.01 27,436 +1.17(+1.14%)
Dec 14, 2020 103.92 104.38 102.84 102.84 30,073 -0.45(-0.44%)
Dec 11, 2020 102.97 103.43 102.72 103.29 182,300 -0.24(-0.23%)
Dec 10, 2020 103.15 103.67 103.14 103.53 11,462 -0.41(-0.39%)
Dec 09, 2020 104.50 104.60 103.42 103.94 45,586 -0.47(-0.45%)
Dec 08, 2020 103.78 104.51 103.74 104.41 19,999 +0.42(+0.40%)
Dec 07, 2020 104.13 104.13 103.68 103.99 63,812 -0.24(-0.23%)
Dec 04, 2020 103.64 104.23 103.64 104.23 18,300 +1.06(+1.03%)
Dec 03, 2020 103.35 103.72 103.00 103.17 29,752 -0.20(-0.19%)
Dec 02, 2020 102.82 103.37 102.82 103.37 61,609 +0.16(+0.16%)
Dec 01, 2020 103.31 103.64 103.02 103.21 15,760 +0.98(+0.96%)
Nov 30, 2020 102.69 102.69 101.76 102.23 39,184 -0.49(-0.48%)
Nov 27, 2020 102.77 102.80 102.62 102.72 2,500 +0.14(+0.14%)
Nov 25, 2020 102.70 102.70 102.32 102.58 23,600 -0.28(-0.27%)
Nov 24, 2020 102.32 103.00 101.95 102.86 22,265 +1.65(+1.63%)
Nov 23, 2020 101.02 101.47 100.64 101.21 13,417 +0.62(+0.62%)
Nov 20, 2020 101.24 101.24 100.59 100.59 11,800 -0.64(-0.63%)
Nov 19, 2020 100.51 101.32 100.51 101.23 32,959 +0.20(+0.20%)
Nov 18, 2020 102.25 102.49 101.03 101.03 43,820 -1.05(-1.03%)
Nov 17, 2020 101.88 102.48 101.66 102.08 34,092 -0.54(-0.53%)
Nov 16, 2020 102.51 102.62 102.07 102.62 16,918 +1.16(+1.14%)
Nov 13, 2020 100.45 101.66 100.45 101.46 16,600 +1.56(+1.56%)
Nov 12, 2020 100.45 100.59 99.36 99.90 17,603 -1.09(-1.08%)
Nov 11, 2020 101.08 101.15 100.60 100.99 21,490 +0.36(+0.36%)
Nov 10, 2020 100.08 100.84 99.82 100.63 40,978 +0.37(+0.37%)
Nov 09, 2020 102.01 102.88 100.26 100.26 18,233 +2.36(+2.41%)
Nov 06, 2020 98.00 98.27 97.58 97.90 19,900 -0.03(-0.03%)
Nov 05, 2020 97.67 98.37 97.67 97.93 15,889 +1.54(+1.60%)
Nov 04, 2020 95.96 97.74 95.51 96.39 31,500 +1.42(+1.50%)
Nov 03, 2020 94.17 95.41 94.17 94.97 32,768 +1.78(+1.91%)
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.