USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 62.07 62.07 62.05 62.07 11,857 -0.03(-0.04%)
May 30, 2017 62.10 62.10 62.10 62.10 627 +0.04(+0.07%)
May 26, 2017 62.06 62.06 62.05 62.05 914 +0.01(+0.01%)
May 25, 2017 61.99 62.06 61.99 62.04 1,592 +0.54(+0.88%)
May 23, 2017 61.50 178 +0.10(+0.16%)
May 22, 2017 60.99 61.40 60.99 61.40 926 +0.17(+0.28%)
May 19, 2017 61.04 61.23 61.04 61.23 2,035 +0.52(+0.86%)
May 17, 2017 60.71 120 -0.69(-1.13%)
May 16, 2017 61.52 61.52 61.40 61.40 932 -0.05(-0.08%)
May 15, 2017 61.45 61.50 61.43 61.45 1,673 +0.22(+0.36%)
May 12, 2017 61.26 61.26 61.21 61.23 742 +0.11(+0.17%)
May 11, 2017 61.12 61.12 61.12 61.12 705 -0.23(-0.38%)
May 10, 2017 61.34 61.46 61.34 61.35 2,820 -0.02(-0.03%)
May 09, 2017 61.53 61.53 61.37 61.37 1,717 -0.07(-0.12%)
May 08, 2017 62.33 62.33 61.44 61.44 1,384 -0.03(-0.04%)
May 05, 2017 61.41 61.47 61.33 61.47 3,510 +0.17(+0.27%)
May 04, 2017 61.23 61.30 61.12 61.30 3,161 +0.05(+0.09%)
May 02, 2017 61.25 341 -0.05(-0.09%)
May 01, 2017 61.31 61.34 61.18 61.30 2,182 +0.10(+0.17%)
Apr 28, 2017 61.27 61.27 61.20 61.20 756 -0.16(-0.25%)
Apr 27, 2017 61.21 61.41 61.21 61.35 918 -0.04(-0.07%)
Apr 26, 2017 61.40 61.50 61.39 61.39 801 +0.04(+0.07%)
Apr 25, 2017 61.40 61.40 61.31 61.35 3,776 +0.42(+0.70%)
Apr 24, 2017 60.94 60.94 60.94 60.92 479 +0.49(+0.82%)
Apr 21, 2017 60.43 60.43 60.43 60.43 598 -0.19(-0.32%)
Apr 20, 2017 60.25 60.62 60.25 60.62 1,200 +0.55(+0.92%)
Apr 19, 2017 60.32 60.32 60.07 60.07 2,361 -0.01(-0.02%)
Apr 18, 2017 60.24 60.24 60.08 60.08 1,437 -0.10(-0.16%)
Apr 17, 2017 60.70 60.70 60.05 60.18 911 +0.35(+0.58%)
Apr 13, 2017 60.10 60.10 59.84 59.84 805 -0.31(-0.52%)
Apr 12, 2017 60.10 60.22 60.10 60.15 1,472 +0.01(+0.02%)
Apr 11, 2017 60.26 60.26 60.14 60.14 2,884 -0.28(-0.46%)
Apr 10, 2017 60.50 60.51 60.36 60.41 1,841 +0.06(+0.10%)
Apr 07, 2017 60.33 60.41 60.30 60.35 2,428 -0.06(-0.10%)
Apr 06, 2017 60.59 60.59 60.30 60.41 3,703 +0.01(+0.01%)
Apr 05, 2017 60.71 60.76 60.40 60.40 1,663 +0.19(+0.31%)
Apr 03, 2017 60.22 797 -0.26(-0.43%)
Mar 31, 2017 60.55 60.55 60.48 60.48 54,449 -0.11(-0.17%)
Mar 30, 2017 60.55 60.58 60.55 60.58 485 +0.07(+0.12%)
Mar 29, 2017 60.52 60.52 60.51 60.51 519 +0.01(+0.02%)
Mar 28, 2017 60.16 60.57 60.09 60.50 1,884 +0.42(+0.69%)
Mar 27, 2017 59.97 60.09 59.97 60.09 593 -0.12(-0.21%)
Mar 24, 2017 60.41 60.51 60.17 60.21 4,884 -0.29(-0.48%)
Mar 23, 2017 60.31 60.71 60.31 60.50 3,990 +0.11(+0.18%)
Mar 21, 2017 60.40 156 -0.48(-0.79%)
Mar 20, 2017 60.96 60.97 60.84 60.87 1,777 -0.22(-0.36%)
Mar 17, 2017 60.99 61.10 60.99 61.10 118,642 +0.15(+0.24%)
Mar 16, 2017 61.03 61.03 60.87 60.95 9,776 -0.01(-0.01%)
Mar 15, 2017 60.73 60.96 60.73 60.96 2,885 +0.44(+0.73%)
Mar 14, 2017 60.53 60.53 60.43 60.51 1,440 -0.17(-0.28%)
Mar 13, 2017 60.69 60.69 60.57 60.68 5,575 +0.04(+0.06%)
Mar 10, 2017 61.47 61.47 60.58 60.65 3,940 +0.14(+0.23%)
Mar 09, 2017 60.53 60.53 60.51 60.51 780 +0.09(+0.15%)
Mar 08, 2017 61.33 61.33 60.42 60.42 6,851 -0.10(-0.16%)
Mar 07, 2017 60.66 60.66 60.49 60.51 2,974 -0.19(-0.32%)
Mar 06, 2017 60.65 60.93 60.55 60.71 10,290 -0.14(-0.23%)
Mar 03, 2017 60.85 60.88 60.73 60.85 4,529 -0.05(-0.09%)
Mar 02, 2017 61.03 61.05 60.86 60.90 3,058 -0.32(-0.52%)
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.