USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.63 +0.40 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 72.94 73.10 71.37 71.57 89,395 -1.46(-1.99%)
Mar 30, 2020 71.48 73.14 71.08 73.02 1,082,260 +2.30(+3.25%)
Mar 27, 2020 70.22 72.90 70.22 70.72 98,506 -2.21(-3.03%)
Mar 26, 2020 68.66 72.94 68.66 72.94 203,331 +4.69(+6.88%)
Mar 25, 2020 67.71 70.97 66.60 68.24 139,129 +0.85(+1.27%)
Mar 24, 2020 64.59 67.46 64.59 67.39 196,725 +5.79(+9.40%)
Mar 23, 2020 63.34 63.44 60.50 61.60 118,341 -2.17(-3.41%)
Mar 20, 2020 67.29 67.98 63.64 63.77 117,717 -3.35(-4.98%)
Mar 19, 2020 66.59 68.78 65.36 67.12 112,577 +0.19(+0.28%)
Mar 18, 2020 66.85 68.83 64.29 66.93 58,464 -4.02(-5.67%)
Mar 17, 2020 68.17 71.26 66.76 70.95 251,690 +4.09(+6.12%)
Mar 16, 2020 66.59 71.73 66.59 66.85 92,771 -8.67(-11.48%)
Mar 13, 2020 73.64 75.52 69.67 75.52 399,150 +6.24(+9.01%)
Mar 12, 2020 71.41 73.62 69.28 69.28 271,156 -7.27(-9.50%)
Mar 11, 2020 78.17 78.57 75.70 76.55 70,816 -3.75(-4.67%)
Mar 10, 2020 78.91 80.38 76.43 80.30 831,557 +3.35(+4.36%)
Mar 09, 2020 78.11 79.39 76.67 76.95 537,255 -5.89(-7.11%)
Mar 06, 2020 81.69 83.20 80.87 82.84 188,689 -1.21(-1.44%)
Mar 05, 2020 84.85 85.49 83.40 84.05 93,964 -2.55(-2.94%)
Mar 04, 2020 84.89 86.60 84.00 86.60 58,974 +3.49(+4.19%)
Mar 03, 2020 85.27 86.32 82.46 83.11 206,017 -2.16(-2.53%)
Mar 02, 2020 81.91 85.27 81.48 85.27 309,219 +3.73(+4.57%)
Feb 28, 2020 79.75 81.58 79.09 81.54 162,008 -0.93(-1.12%)
Feb 27, 2020 84.96 85.64 82.46 82.46 146,331 -3.80(-4.41%)
Feb 26, 2020 87.33 88.07 86.23 86.27 99,299 -0.38(-0.44%)
Feb 25, 2020 89.78 89.78 86.48 86.65 51,910 -2.66(-2.98%)
Feb 24, 2020 89.15 90.18 89.05 89.31 41,507 -2.64(-2.87%)
Feb 21, 2020 92.48 92.48 91.82 91.96 50,800 -0.79(-0.85%)
Feb 20, 2020 93.02 93.05 92.02 92.74 44,271 -0.27(-0.29%)
Feb 19, 2020 93.15 93.15 92.95 93.02 21,452 +0.35(+0.37%)
Feb 18, 2020 92.87 92.87 92.36 92.67 27,109 -0.26(-0.28%)
Feb 14, 2020 92.96 92.96 92.54 92.93 43,223 +0.30(+0.32%)
Feb 13, 2020 92.28 92.88 92.28 92.63 179,955 -0.07(-0.07%)
Feb 12, 2020 92.89 92.89 92.44 92.70 36,273 +0.44(+0.48%)
Feb 11, 2020 92.56 92.56 92.17 92.26 59,379 +0.25(+0.27%)
Feb 10, 2020 91.39 92.00 91.26 92.00 54,255 +0.48(+0.52%)
Feb 07, 2020 91.87 91.87 91.35 91.53 127,109 -0.43(-0.47%)
Feb 06, 2020 91.87 92.05 91.87 91.96 26,442 +0.20(+0.21%)
Feb 05, 2020 91.27 91.78 91.21 91.76 25,833 +1.04(+1.15%)
Feb 04, 2020 90.64 90.99 90.47 90.72 53,853 +1.17(+1.31%)
Feb 03, 2020 89.13 90.02 89.13 89.55 43,298 +0.60(+0.67%)
Jan 31, 2020 90.73 90.73 88.69 88.95 45,464 -1.66(-1.83%)
Jan 30, 2020 89.85 90.61 89.64 90.61 21,659 +0.46(+0.51%)
Jan 29, 2020 90.69 90.69 90.15 90.15 128,972 -0.18(-0.20%)
Jan 28, 2020 89.84 90.57 89.84 90.33 22,278 +0.67(+0.75%)
Jan 27, 2020 89.97 89.99 89.46 89.66 33,477 -1.17(-1.29%)
Jan 24, 2020 91.95 91.95 90.53 90.83 18,570 -0.71(-0.78%)
Jan 23, 2020 91.26 91.64 90.94 91.54 21,736 +0.11(+0.12%)
Jan 22, 2020 91.65 91.71 91.34 91.43 33,002 +0.15(+0.16%)
Jan 21, 2020 91.29 91.44 91.15 91.28 19,976 -0.08(-0.08%)
Jan 17, 2020 91.07 91.36 91.07 91.36 19,957 +0.32(+0.35%)
Jan 16, 2020 90.45 91.04 90.45 91.04 33,890 +0.77(+0.85%)
Jan 15, 2020 90.21 90.49 90.08 90.27 31,248 +0.23(+0.26%)
Jan 14, 2020 90.15 90.22 89.88 90.04 24,263 -0.02(-0.02%)
Jan 13, 2020 89.75 90.05 89.60 90.05 30,958 +0.60(+0.67%)
Jan 10, 2020 89.74 89.98 89.34 89.45 62,647 -0.07(-0.08%)
Jan 09, 2020 89.56 89.58 89.35 89.53 34,874 +0.50(+0.56%)
Jan 08, 2020 88.78 89.32 88.62 89.03 32,039 +0.46(+0.52%)
Jan 07, 2020 88.66 88.81 88.56 88.57 127,371 -0.35(-0.39%)
Jan 06, 2020 88.18 88.92 88.18 88.92 122,620 +0.08(+0.09%)
Jan 03, 2020 88.62 89.01 88.61 88.84 38,314 -0.31(-0.35%)
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.