USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.63 +0.40 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.65 101.88 100.39 101.06 123,504 -0.55(-0.54%)
Feb 25, 2021 103.39 103.44 101.28 101.61 51,334 -2.00(-1.93%)
Feb 24, 2021 102.36 103.70 102.08 103.61 43,110 +1.25(+1.22%)
Feb 23, 2021 101.95 102.77 101.46 102.35 57,083 +0.09(+0.08%)
Feb 22, 2021 101.84 102.72 101.84 102.27 81,757 -0.41(-0.40%)
Feb 19, 2021 103.45 103.45 102.63 102.68 66,937 -0.36(-0.35%)
Feb 18, 2021 102.89 103.19 102.49 103.04 55,820 -0.32(-0.31%)
Feb 17, 2021 102.97 103.38 102.73 103.36 69,019 +0.11(+0.11%)
Feb 16, 2021 103.74 103.74 103.16 103.24 13,220 -0.08(-0.07%)
Feb 12, 2021 102.87 103.32 102.86 103.32 18,227 +0.40(+0.39%)
Feb 11, 2021 103.03 103.03 102.42 102.92 26,921 +0.24(+0.23%)
Feb 10, 2021 103.27 103.27 102.39 102.68 49,578 -0.02(-0.02%)
Feb 09, 2021 102.48 102.86 102.45 102.70 26,801 -0.03(-0.03%)
Feb 08, 2021 102.44 102.73 102.25 102.73 60,626 +0.80(+0.79%)
Feb 05, 2021 102.03 102.07 101.80 101.92 29,854 +0.56(+0.55%)
Feb 04, 2021 100.64 101.37 100.58 101.37 17,409 +0.99(+0.98%)
Feb 03, 2021 100.62 100.71 100.17 100.38 30,451 +0.06(+0.06%)
Feb 02, 2021 100.06 100.73 100.06 100.32 12,845 +1.13(+1.14%)
Feb 01, 2021 98.55 99.43 98.47 99.19 26,272 +1.10(+1.12%)
Jan 29, 2021 98.99 99.57 97.59 98.10 45,567 -1.63(-1.64%)
Jan 28, 2021 99.48 100.66 99.48 99.73 32,340 +0.95(+0.97%)
Jan 27, 2021 100.25 100.25 98.45 98.77 16,504 -2.50(-2.47%)
Jan 26, 2021 101.59 101.59 101.22 101.28 23,937 -0.17(-0.17%)
Jan 25, 2021 100.94 101.47 100.33 101.45 33,154 +0.21(+0.21%)
Jan 22, 2021 101.12 101.44 100.99 101.24 30,588 -0.40(-0.39%)
Jan 21, 2021 102.05 102.05 101.45 101.64 41,831 -0.32(-0.32%)
Jan 20, 2021 101.40 102.07 101.21 101.96 31,259 +0.92(+0.91%)
Jan 19, 2021 100.90 101.15 100.68 101.05 50,951 +0.77(+0.77%)
Jan 15, 2021 100.65 100.67 99.74 100.27 25,245 -0.62(-0.62%)
Jan 14, 2021 101.27 101.51 100.89 100.89 22,987 -0.28(-0.27%)
Jan 13, 2021 101.11 101.45 100.86 101.17 29,750 +0.06(+0.06%)
Jan 12, 2021 101.23 101.25 100.53 101.11 108,013 +0.00(+0.00%)
Jan 11, 2021 101.09 101.45 101.01 101.11 128,022 -0.34(-0.34%)
Jan 08, 2021 101.25 101.52 100.44 101.46 40,749 +0.40(+0.40%)
Jan 07, 2021 100.45 101.15 100.45 101.06 21,167 +1.10(+1.10%)
Jan 06, 2021 98.46 100.56 98.18 99.96 29,932 +1.00(+1.01%)
Jan 05, 2021 98.40 99.15 98.15 98.96 24,462 +0.61(+0.62%)
Jan 04, 2021 99.93 99.93 97.69 98.34 35,835 -1.38(-1.39%)
Dec 31, 2020 99.73 99.73 99.73 38,986 +0.78(+0.79%)
Dec 30, 2020 99.19 99.26 98.91 98.95 38,986 +0.18(+0.18%)
Dec 29, 2020 99.30 99.34 98.64 98.77 34,056 -0.19(-0.19%)
Dec 28, 2020 99.19 99.20 98.85 98.96 29,500 +0.48(+0.48%)
Dec 24, 2020 97.93 98.48 97.91 98.48 100,668 +0.27(+0.27%)
Dec 23, 2020 97.87 98.58 97.87 98.21 61,241 +0.31(+0.31%)
Dec 22, 2020 98.01 98.25 97.85 97.91 88,254 -0.41(-0.42%)
Dec 21, 2020 97.75 98.45 96.87 98.32 47,746 -0.40(-0.40%)
Dec 18, 2020 99.48 99.48 98.17 98.72 38,235 -0.31(-0.31%)
Dec 17, 2020 98.94 99.05 98.75 99.03 19,414 +0.64(+0.65%)
Dec 16, 2020 98.16 98.61 98.12 98.39 89,008 +0.08(+0.08%)
Dec 15, 2020 97.77 98.34 97.60 98.31 29,026 +1.11(+1.14%)
Dec 14, 2020 98.23 98.66 97.20 97.20 31,816 -0.43(-0.44%)
Dec 11, 2020 97.33 97.77 97.09 97.63 192,868 -0.23(-0.23%)
Dec 10, 2020 97.50 97.99 97.49 97.86 12,126 -0.39(-0.39%)
Dec 09, 2020 98.77 98.87 97.75 98.24 48,228 -0.44(-0.45%)
Dec 08, 2020 98.09 98.78 98.05 98.69 21,158 +0.40(+0.40%)
Dec 07, 2020 98.42 98.42 98.00 98.29 67,511 -0.23(-0.23%)
Dec 04, 2020 97.96 98.52 97.96 98.52 19,360 +1.00(+1.03%)
Dec 03, 2020 97.69 98.04 97.36 97.52 31,476 -0.19(-0.19%)
Dec 02, 2020 97.19 97.71 97.19 97.71 65,180 +0.15(+0.16%)
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.