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 28, 2016 55.44 55.44 55.44 55.44 200 -0.24(-0.44%)
Jan 27, 2016 55.69 55.69 55.68 55.68 291 +0.04(+0.07%)
Jan 26, 2016 55.64 55.64 55.64 55.64 144 +0.20(+0.36%)
Jan 25, 2016 55.78 55.78 55.44 55.44 711 -0.31(-0.56%)
Jan 22, 2016 55.75 55.75 55.75 55.75 109 +1.05(+1.92%)
Jan 21, 2016 54.25 54.70 54.25 54.70 284 +1.03(+1.92%)
Jan 20, 2016 53.53 53.67 53.53 53.67 400 -1.40(-2.54%)
Jan 15, 2016 55.07 55.07 55.07 55.07 100 -1.42(-2.52%)
Jan 08, 2016 56.49 56.49 56.49 56.49 300 -1.60(-2.75%)
Jan 04, 2016 58.14 58.09 58.09 58.09 1,300 -2.23(-3.70%)
Dec 29, 2015 60.19 60.32 60.32 60.32 800 +0.78(+1.31%)
Dec 28, 2015 59.56 59.57 59.40 59.54 1,351 -0.22(-0.37%)
Dec 23, 2015 59.76 59.76 59.76 59.76 500 +0.49(+0.83%)
Dec 22, 2015 59.18 59.27 58.80 59.27 979 +0.67(+1.14%)
Dec 21, 2015 58.70 58.72 58.34 58.60 2,459 -0.01(-0.02%)
Dec 18, 2015 58.69 58.69 58.61 58.61 1,554 -1.20(-2.00%)
Dec 17, 2015 59.91 59.91 59.81 59.81 2,407 +1.22(+2.09%)
Dec 14, 2015 58.90 58.58 58.58 58.58 1,100 -0.32(-0.55%)
Dec 11, 2015 59.13 59.13 58.80 58.91 4,156 -1.44(-2.39%)
Dec 09, 2015 60.15 60.35 60.35 60.35 800 +0.25(+0.42%)
Dec 08, 2015 60.10 60.10 60.10 60.10 309 -0.19(-0.32%)
Dec 04, 2015 60.27 60.29 60.29 60.29 1,500 +0.53(+0.88%)
Dec 03, 2015 59.76 59.76 59.76 59.76 328 -0.96(-1.57%)
Dec 01, 2015 60.63 60.72 60.72 60.72 7,300 +0.18(+0.30%)
Nov 23, 2015 60.54 60.54 60.54 60.54 200 +0.08(+0.13%)
Nov 20, 2015 60.46 60.46 60.46 60.46 167 +0.23(+0.38%)
Nov 19, 2015 60.27 60.29 60.22 60.23 4,785 +0.52(+0.87%)
Nov 18, 2015 59.71 59.71 59.71 59.71 469 +0.03(+0.05%)
Nov 17, 2015 59.67 59.68 59.59 59.68 3,020 +1.14(+1.95%)
Nov 13, 2015 58.77 58.54 58.54 58.54 4,900 -2.47(-4.05%)
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.