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 (%)
Jun 28, 2019 79.76 79.88 79.64 79.86 76,147 +0.30(+0.38%)
Jun 27, 2019 79.68 79.68 79.42 79.56 16,320 +0.29(+0.36%)
Jun 26, 2019 79.67 79.77 79.27 79.27 8,172 -0.27(-0.34%)
Jun 25, 2019 79.99 80.01 79.53 79.54 32,158 -0.63(-0.79%)
Jun 24, 2019 80.66 80.66 80.17 80.17 15,388 -0.08(-0.10%)
Jun 21, 2019 80.33 80.61 80.25 80.25 18,120 -0.27(-0.34%)
Jun 20, 2019 80.45 80.53 79.96 80.53 51,211 +0.80(+1.01%)
Jun 19, 2019 79.57 79.79 79.37 79.72 24,750 +0.41(+0.51%)
Jun 18, 2019 79.30 79.73 79.29 79.32 16,089 +0.83(+1.06%)
Jun 17, 2019 78.82 78.96 78.48 78.48 16,239 -0.33(-0.42%)
Jun 14, 2019 78.72 79.00 78.70 78.82 50,909 +0.03(+0.04%)
Jun 13, 2019 78.82 78.96 78.67 78.79 43,642 +0.22(+0.27%)
Jun 12, 2019 78.77 78.78 78.52 78.57 15,994 -0.11(-0.14%)
Jun 11, 2019 79.04 79.21 78.52 78.68 28,839 -0.02(-0.03%)
Jun 10, 2019 78.81 79.09 78.70 78.70 20,842 +0.22(+0.28%)
Jun 07, 2019 78.33 78.67 78.33 78.48 15,423 +0.57(+0.73%)
Jun 06, 2019 77.40 77.93 77.33 77.92 64,190 +0.71(+0.92%)
Jun 05, 2019 76.92 77.20 76.64 77.20 101,667 +0.66(+0.86%)
Jun 04, 2019 75.72 76.55 75.66 76.55 30,589 +1.52(+2.03%)
Jun 03, 2019 74.69 75.30 74.69 75.02 21,059 -0.08(-0.11%)
May 31, 2019 75.21 75.43 74.98 75.10 46,897 -0.72(-0.95%)
May 30, 2019 75.80 75.99 75.65 75.82 47,424 +0.16(+0.21%)
May 29, 2019 75.95 75.95 75.31 75.66 31,363 -0.52(-0.69%)
May 28, 2019 76.95 77.17 76.12 76.19 26,561 -0.58(-0.75%)
May 24, 2019 76.99 76.99 76.66 76.77 53,099 +0.01(+0.01%)
May 23, 2019 77.14 77.14 76.33 76.76 18,355 -0.78(-1.01%)
May 22, 2019 77.54 77.64 77.39 77.54 42,512 -0.12(-0.15%)
May 21, 2019 77.50 77.76 77.43 77.66 38,823 +0.57(+0.74%)
May 20, 2019 77.24 77.33 76.81 77.09 17,347 -0.40(-0.51%)
May 17, 2019 77.55 77.98 77.42 77.48 6,093 -0.30(-0.39%)
May 16, 2019 77.32 78.14 77.32 77.79 12,022 +0.67(+0.87%)
May 15, 2019 76.20 77.23 76.20 77.12 20,353 +0.52(+0.68%)
May 14, 2019 77.02 77.05 76.41 76.59 35,244 -0.18(-0.24%)
May 13, 2019 76.67 76.78 75.80 76.78 54,300 -0.83(-1.07%)
May 10, 2019 77.38 77.90 76.28 77.61 49,291 +0.25(+0.33%)
May 09, 2019 76.99 77.41 76.55 77.35 21,196 -0.18(-0.24%)
May 08, 2019 77.57 78.13 77.54 77.54 438,369 -0.07(-0.10%)
May 07, 2019 78.22 78.29 77.19 77.61 44,923 -1.17(-1.49%)
May 06, 2019 77.91 78.85 77.91 78.79 34,575 -0.27(-0.35%)
May 03, 2019 78.73 79.27 78.73 79.06 69,638 +0.66(+0.84%)
May 02, 2019 78.54 78.74 78.05 78.40 33,872 -0.20(-0.25%)
May 01, 2019 79.54 79.54 78.60 78.60 51,155 -0.86(-1.08%)
Apr 30, 2019 78.96 79.46 78.77 79.46 9,884 +0.47(+0.59%)
Apr 29, 2019 79.07 79.14 78.93 78.99 18,531 -0.01(-0.01%)
Apr 26, 2019 78.76 79.00 78.61 79.00 20,130 +0.19(+0.24%)
Apr 25, 2019 78.83 78.89 78.51 78.81 31,098 -0.09(-0.12%)
Apr 24, 2019 78.94 79.11 78.87 78.90 69,054 -0.02(-0.03%)
Apr 23, 2019 78.37 78.94 78.28 78.93 19,160 +0.68(+0.87%)
Apr 22, 2019 78.08 78.25 78.08 78.25 15,272 +0.01(+0.02%)
Apr 18, 2019 78.37 78.37 77.95 78.23 15,342 +0.05(+0.07%)
Apr 17, 2019 78.35 78.39 78.07 78.18 15,920 -0.10(-0.13%)
Apr 16, 2019 78.65 78.65 78.23 78.28 16,860 -0.08(-0.11%)
Apr 15, 2019 78.33 78.37 78.14 78.37 14,941 +0.10(+0.12%)
Apr 12, 2019 78.27 78.30 78.08 78.27 12,948 +0.52(+0.67%)
Apr 11, 2019 77.73 77.80 77.58 77.75 10,944 +0.10(+0.13%)
Apr 10, 2019 77.62 77.72 77.54 77.65 5,994 +0.16(+0.20%)
Apr 09, 2019 77.58 77.58 77.48 77.50 14,377 -0.29(-0.37%)
Apr 08, 2019 77.45 77.82 77.45 77.79 11,504 +0.10(+0.13%)
Apr 05, 2019 77.61 77.73 77.55 77.69 75,514 +0.28(+0.37%)
Apr 04, 2019 77.38 77.45 77.15 77.40 190,316 +0.16(+0.21%)
Apr 03, 2019 77.51 77.52 77.04 77.24 55,743 +0.12(+0.15%)
Apr 02, 2019 77.12 77.14 76.94 77.12 17,612 +0.00(+0.00%)
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.