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 (%)
Jun 30, 2021 114.69 114.80 114.57 114.75 28,153 +0.10(+0.08%)
Jun 29, 2021 114.92 114.92 114.62 114.66 20,511 -0.03(-0.02%)
Jun 28, 2021 114.47 114.69 114.37 114.68 8,613 +0.26(+0.22%)
Jun 25, 2021 114.03 114.45 114.03 114.43 10,156 +0.59(+0.51%)
Jun 24, 2021 113.78 113.94 113.70 113.84 9,246 +0.72(+0.64%)
Jun 23, 2021 113.35 113.41 113.12 113.12 16,517 -0.33(-0.29%)
Jun 22, 2021 112.78 113.53 112.78 113.45 13,513 +0.53(+0.47%)
Jun 21, 2021 112.13 112.92 112.13 112.92 37,470 +1.50(+1.35%)
Jun 18, 2021 112.06 112.06 111.34 111.42 15,464 -1.44(-1.28%)
Jun 17, 2021 112.85 113.11 112.52 112.86 27,205 -0.01(-0.01%)
Jun 16, 2021 113.90 113.90 112.40 112.87 16,715 -0.76(-0.67%)
Jun 15, 2021 113.73 113.77 113.53 113.63 8,965 -0.30(-0.26%)
Jun 14, 2021 113.70 113.93 113.36 113.93 25,608 +0.21(+0.19%)
Jun 11, 2021 113.89 113.89 113.37 113.72 18,159 +0.01(+0.01%)
Jun 10, 2021 113.08 113.77 113.08 113.71 19,959 +0.69(+0.61%)
Jun 09, 2021 113.15 113.40 113.00 113.01 45,945 -0.05(-0.04%)
Jun 08, 2021 113.54 113.54 112.73 113.06 20,264 -0.05(-0.04%)
Jun 07, 2021 113.23 113.23 112.91 113.11 31,126 -0.06(-0.06%)
Jun 04, 2021 112.82 113.20 112.81 113.17 21,217 +0.97(+0.86%)
Jun 03, 2021 112.04 112.37 111.47 112.21 33,515 -0.06(-0.05%)
Jun 02, 2021 112.18 112.46 112.16 112.27 10,320 +0.29(+0.26%)
Jun 01, 2021 113.09 113.09 111.91 111.98 43,768 -0.24(-0.21%)
May 28, 2021 112.53 112.59 112.22 112.22 10,392 +0.11(+0.10%)
May 27, 2021 112.34 112.36 111.95 112.10 32,254 +0.19(+0.17%)
May 26, 2021 111.75 112.05 111.69 111.91 16,491 +0.16(+0.14%)
May 25, 2021 112.28 112.42 111.67 111.75 65,130 -0.48(-0.43%)
May 24, 2021 112.01 112.55 112.01 112.22 10,253 +0.72(+0.65%)
May 21, 2021 111.89 112.17 111.49 111.50 12,554 +0.04(+0.03%)
May 20, 2021 110.30 111.79 110.30 111.47 11,222 +1.15(+1.04%)
May 19, 2021 109.54 110.32 109.02 110.32 15,100 -0.46(-0.41%)
May 18, 2021 111.74 111.74 110.77 110.77 13,591 -0.72(-0.65%)
May 17, 2021 111.38 111.63 111.25 111.50 14,865 -0.25(-0.23%)
May 14, 2021 111.08 111.94 111.08 111.75 26,594 +1.38(+1.25%)
May 13, 2021 109.03 110.73 109.03 110.37 43,197 +1.48(+1.36%)
May 12, 2021 110.70 110.70 108.81 108.89 71,421 -2.04(-1.84%)
May 11, 2021 111.21 111.38 110.44 110.93 32,789 -1.11(-0.99%)
May 10, 2021 113.05 113.22 112.04 112.04 49,038 -0.58(-0.51%)
May 07, 2021 112.37 112.67 112.31 112.62 39,606 +0.75(+0.67%)
May 06, 2021 110.72 111.87 110.67 111.87 17,703 +0.97(+0.88%)
May 05, 2021 111.02 111.17 110.77 110.90 25,501 +0.15(+0.14%)
May 04, 2021 110.86 110.86 109.97 110.75 57,857 -0.37(-0.34%)
May 03, 2021 111.12 111.45 111.12 111.12 10,433 +0.64(+0.58%)
Apr 30, 2021 110.48 110.80 110.37 110.48 51,329 -0.75(-0.67%)
Apr 29, 2021 111.05 111.34 110.60 111.22 13,328 +0.69(+0.63%)
Apr 28, 2021 110.73 110.85 110.53 110.53 166,985 -0.17(-0.16%)
Apr 27, 2021 110.51 110.74 110.51 110.71 10,057 +0.01(+0.01%)
Apr 26, 2021 111.09 111.09 110.67 110.70 7,729 -0.10(-0.09%)
Apr 23, 2021 109.99 111.05 109.92 110.79 15,608 +0.90(+0.82%)
Apr 22, 2021 110.40 110.82 109.69 109.90 16,362 -0.86(-0.78%)
Apr 21, 2021 109.87 110.79 109.87 110.75 17,073 +0.93(+0.84%)
Apr 20, 2021 110.12 110.17 109.53 109.83 29,128 -0.40(-0.36%)
Apr 19, 2021 110.77 110.77 110.10 110.23 27,211 -0.51(-0.46%)
Apr 16, 2021 110.70 110.89 110.53 110.74 8,904 +0.50(+0.45%)
Apr 15, 2021 109.52 110.32 109.52 110.24 12,343 +1.18(+1.09%)
Apr 14, 2021 109.30 109.48 109.06 109.06 13,869 -0.14(-0.13%)
Apr 13, 2021 109.08 109.27 108.88 109.20 117,699 +0.07(+0.07%)
Apr 12, 2021 109.04 109.14 108.86 109.12 17,608 +0.02(+0.02%)
Apr 09, 2021 108.46 109.16 108.46 109.10 19,169 +0.70(+0.64%)
Apr 08, 2021 108.28 108.47 108.25 108.41 15,509 +0.22(+0.20%)
Apr 07, 2021 107.85 108.30 107.85 108.19 51,407 +0.05(+0.04%)
Apr 06, 2021 108.24 108.47 108.02 108.14 243,594 -0.11(-0.10%)
Apr 05, 2021 107.53 108.50 107.53 108.24 91,220 +1.18(+1.10%)
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.