USA Qlty Mix MSCI ETF SPDR (NY: QUS )

115.86 USD +0.38 (+0.33%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 103.24 104.16 103.15 103.91 25,080 +1.15(+1.12%)
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%)
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.