USA Qlty Mix MSCI ETF SPDR (NY: QUS )

114.27 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 114.22 114.33 114.03 114.31 16,809 +0.02(+0.02%)
Apr 09, 2021 113.62 114.35 113.62 114.29 18,300 +0.73(+0.64%)
Apr 08, 2021 113.43 113.63 113.39 113.56 14,806 +0.23(+0.20%)
Apr 07, 2021 112.98 113.45 112.98 113.33 49,075 +0.05(+0.04%)
Apr 06, 2021 113.39 113.63 113.15 113.28 232,540 -0.11(-0.10%)
Apr 05, 2021 112.64 113.66 112.64 113.39 87,081 +1.24(+1.11%)
Apr 01, 2021 111.25 112.15 111.25 112.15 46,600 +1.07(+0.96%)
Mar 31, 2021 110.95 111.59 110.95 111.08 36,600 +0.15(+0.14%)
Mar 30, 2021 111.36 111.36 110.80 110.93 50,208 -0.54(-0.48%)
Mar 29, 2021 111.03 111.72 110.78 111.47 15,548 +0.07(+0.06%)
Mar 26, 2021 109.90 111.48 109.78 111.40 20,000 +1.96(+1.79%)
Mar 25, 2021 108.47 109.62 108.11 109.44 20,416 +0.69(+0.63%)
Mar 24, 2021 109.39 109.85 108.75 108.75 17,847 -0.22(-0.20%)
Mar 23, 2021 109.47 109.83 108.75 108.97 20,020 -0.68(-0.62%)
Mar 22, 2021 109.04 109.88 108.91 109.65 16,621 +0.66(+0.61%)
Mar 19, 2021 109.33 109.52 108.63 108.99 26,100 -0.33(-0.30%)
Mar 18, 2021 110.13 110.47 109.18 109.32 21,752 -1.18(-1.07%)
Mar 17, 2021 109.95 110.60 109.81 110.50 17,620 +0.02(+0.02%)
Mar 16, 2021 110.65 110.68 110.34 110.48 17,781 -0.00(-0.00%)
Mar 15, 2021 110.19 110.48 109.46 110.48 12,308 +0.63(+0.58%)
Mar 12, 2021 109.17 109.89 109.17 109.85 17,800 +0.32(+0.29%)
Mar 11, 2021 109.26 110.10 109.20 109.53 16,141 +0.77(+0.71%)
Mar 10, 2021 108.74 109.20 108.39 108.76 11,595 +0.82(+0.76%)
Mar 09, 2021 108.18 108.79 107.93 107.94 24,214 +0.85(+0.79%)
Mar 08, 2021 107.19 108.53 107.04 107.09 16,469 -0.05(-0.05%)
Mar 05, 2021 105.89 107.18 104.67 107.14 37,800 +2.39(+2.28%)
Mar 04, 2021 106.33 106.58 104.10 104.75 86,167 -1.41(-1.33%)
Mar 03, 2021 107.17 107.17 106.16 106.16 29,938 -1.08(-1.01%)
Mar 02, 2021 107.75 107.92 107.22 107.24 38,053 -0.49(-0.45%)
Mar 01, 2021 106.98 108.14 106.98 107.73 12,487 +1.87(+1.76%)
Feb 26, 2021 106.48 106.72 105.16 105.86 117,900 -0.58(-0.54%)
Feb 25, 2021 108.31 108.36 106.09 106.44 49,005 -2.09(-1.93%)
Feb 24, 2021 107.23 108.63 106.93 108.53 41,154 +1.31(+1.22%)
Feb 23, 2021 106.80 107.66 106.28 107.22 54,493 +0.09(+0.08%)
Feb 22, 2021 106.68 107.60 106.68 107.13 78,047 -0.43(-0.40%)
Feb 19, 2021 108.37 108.37 107.51 107.56 63,900 -0.38(-0.35%)
Feb 18, 2021 107.78 108.09 107.36 107.94 53,287 -0.33(-0.31%)
Feb 17, 2021 107.86 108.29 107.61 108.27 65,887 +0.12(+0.11%)
Feb 16, 2021 108.67 108.67 108.06 108.15 12,621 -0.08(-0.07%)
Feb 12, 2021 107.76 108.23 107.75 108.23 17,400 +0.42(+0.39%)
Feb 11, 2021 107.93 107.93 107.29 107.81 25,700 +0.25(+0.23%)
Feb 10, 2021 108.18 108.18 107.26 107.56 47,329 -0.02(-0.02%)
Feb 09, 2021 107.35 107.75 107.32 107.58 25,585 -0.03(-0.03%)
Feb 08, 2021 107.31 107.61 107.11 107.61 57,875 +0.84(+0.79%)
Feb 05, 2021 106.88 106.92 106.64 106.77 28,500 +0.59(+0.55%)
Feb 04, 2021 105.42 106.18 105.36 106.18 16,619 +1.03(+0.98%)
Feb 03, 2021 105.40 105.50 104.93 105.15 29,070 +0.06(+0.06%)
Feb 02, 2021 104.82 105.52 104.82 105.09 12,263 +1.18(+1.14%)
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.