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 (%)
Jan 31, 2017 58.18 58.18 57.71 57.78 2,115 -0.22(-0.38%)
Jan 30, 2017 57.81 58.00 57.80 58.00 2,826 -0.24(-0.42%)
Jan 27, 2017 58.24 58.25 58.24 58.24 1,077 -0.07(-0.13%)
Jan 26, 2017 58.26 58.32 58.26 58.32 786 -0.02(-0.03%)
Jan 25, 2017 58.33 58.33 58.33 58.33 1,179 +0.29(+0.50%)
Jan 24, 2017 57.94 58.05 57.94 58.05 725 +0.41(+0.71%)
Jan 23, 2017 57.74 57.74 57.56 57.63 1,946 -0.14(-0.25%)
Jan 20, 2017 57.88 57.88 57.71 57.78 772 +0.21(+0.37%)
Jan 19, 2017 57.81 57.81 57.57 57.57 1,609 -0.23(-0.40%)
Jan 18, 2017 57.83 57.92 57.75 57.80 3,098 -0.05(-0.09%)
Jan 17, 2017 57.82 57.86 57.78 57.85 5,741 +0.05(+0.09%)
Jan 13, 2017 57.80 57.80 57.80 0 +0.03(+0.05%)
Jan 12, 2017 57.63 57.77 57.43 57.77 2,977 +0.01(+0.02%)
Jan 11, 2017 57.76 57.76 57.76 57.76 226 -0.06(-0.11%)
Jan 10, 2017 57.85 58.01 57.77 57.82 16,780 +0.05(+0.08%)
Jan 09, 2017 57.82 57.82 57.73 57.78 7,587 +0.05(+0.09%)
Jan 05, 2017 57.73 452 -0.18(-0.30%)
Jan 04, 2017 57.83 57.92 57.76 57.90 31,123 +0.49(+0.85%)
Jan 03, 2017 56.61 57.42 56.61 57.42 594 +0.27(+0.47%)
Dec 30, 2016 57.15 57.15 57.15 0 -0.26(-0.46%)
Dec 29, 2016 57.51 57.51 57.37 57.41 5,489 -0.09(-0.16%)
Dec 28, 2016 57.65 57.65 57.51 57.51 1,178 -0.29(-0.50%)
Dec 27, 2016 57.78 57.93 57.78 57.80 1,807 +0.22(+0.38%)
Dec 23, 2016 57.58 57.58 57.58 0 -0.08(-0.14%)
Dec 22, 2016 57.64 57.66 57.49 57.66 1,749 -0.08(-0.14%)
Dec 21, 2016 57.85 57.85 57.73 57.73 4,792 -0.11(-0.20%)
Dec 20, 2016 57.87 57.88 57.73 57.85 8,528 +0.26(+0.46%)
Dec 19, 2016 57.81 57.81 57.58 57.58 4,434 +0.06(+0.11%)
Dec 16, 2016 57.71 57.78 57.45 57.52 9,704 -0.11(-0.19%)
Dec 15, 2016 57.63 57.63 57.63 57.63 315 +0.04(+0.08%)
Dec 14, 2016 57.89 57.89 57.59 57.59 1,436 -0.33(-0.58%)
Dec 13, 2016 57.75 57.93 57.75 57.92 3,309 +0.47(+0.82%)
Dec 12, 2016 57.54 57.54 57.40 57.45 2,550 +0.08(+0.14%)
Dec 09, 2016 57.39 57.39 57.35 57.37 1,262 +0.10(+0.17%)
Dec 08, 2016 57.83 57.83 57.12 57.27 1,230 +0.54(+0.94%)
Dec 07, 2016 56.33 56.74 56.33 56.74 1,551 +0.49(+0.87%)
Dec 06, 2016 56.13 56.25 56.07 56.25 1,950 +0.10(+0.17%)
Dec 05, 2016 56.15 56.15 56.15 56.15 689 +0.28(+0.50%)
Dec 02, 2016 55.92 55.92 55.87 55.87 678 +0.13(+0.24%)
Dec 01, 2016 55.72 55.76 55.72 55.74 1,219 -0.34(-0.61%)
Nov 30, 2016 56.31 56.31 56.08 56.08 2,031 -0.29(-0.51%)
Nov 29, 2016 56.40 56.40 56.37 56.37 918 +0.00(+0.00%)
Nov 28, 2016 56.36 56.37 56.36 56.37 819 -0.05(-0.09%)
Nov 25, 2016 56.38 56.42 56.38 56.42 745 +0.25(+0.44%)
Nov 23, 2016 56.18 56.18 56.18 0 +0.01(+0.02%)
Nov 22, 2016 56.16 56.16 56.16 56.16 606 +0.18(+0.33%)
Nov 21, 2016 55.92 55.98 55.92 55.98 688 +0.20(+0.35%)
Nov 18, 2016 55.75 55.78 55.75 55.78 783 +0.02(+0.04%)
Nov 17, 2016 55.76 55.77 55.76 55.76 1,429 +0.20(+0.36%)
Nov 16, 2016 55.56 55.56 55.56 55.56 1,373 +0.38(+0.68%)
Nov 11, 2016 55.19 55.19 55.19 0 -0.05(-0.10%)
Nov 10, 2016 55.24 55.25 55.24 55.24 461 +0.24(+0.43%)
Nov 09, 2016 54.42 55.07 54.42 55.00 2,480 +0.31(+0.56%)
Nov 08, 2016 54.69 54.69 54.69 54.69 182 +0.32(+0.60%)
Nov 07, 2016 53.82 54.37 53.82 54.37 1,632 +0.68(+1.26%)
Nov 02, 2016 53.69 67 -0.59(-1.08%)
Oct 31, 2016 54.28 47 +0.03(+0.06%)
Oct 27, 2016 54.25 54.25 54.25 0 -0.21(-0.39%)
Oct 26, 2016 54.33 54.55 54.33 54.46 2,525 -0.15(-0.27%)
Oct 25, 2016 54.65 54.65 54.48 54.61 811 +0.24(+0.44%)
Oct 21, 2016 54.29 54.42 54.29 54.37 15 -0.15(-0.27%)
Oct 20, 2016 54.64 54.64 54.37 54.52 1,118 -0.16(-0.29%)
Oct 19, 2016 54.51 54.68 54.51 54.68 1,474 +0.10(+0.17%)
Oct 18, 2016 54.58 54.58 54.58 54.58 868 +0.22(+0.41%)
Oct 13, 2016 54.20 54.41 54.20 54.36 90 -0.23(-0.42%)
Oct 12, 2016 54.59 54.59 54.59 54.59 118 +0.04(+0.07%)
Oct 11, 2016 54.54 54.55 54.54 54.55 897 -0.47(-0.85%)
Oct 07, 2016 55.02 55.02 55.02 55.02 13 +0.08(+0.14%)
Oct 06, 2016 55.03 55.03 54.93 54.94 17,901 -0.07(-0.13%)
Oct 05, 2016 55.01 55.01 55.01 55.01 208 +0.05(+0.10%)
Oct 04, 2016 55.14 55.14 54.96 54.96 841 -0.22(-0.40%)
Oct 03, 2016 55.18 55.19 55.01 55.18 2,836 -0.19(-0.35%)
Sep 30, 2016 55.22 55.54 55.22 55.37 1,004 +0.08(+0.14%)
Sep 29, 2016 55.29 55.29 55.29 55.29 0 +0.00(+0.00%)
Sep 28, 2016 55.27 55.32 55.25 55.29 1,411 +0.02(+0.03%)
Sep 27, 2016 55.26 55.27 55.21 55.27 1,451 +0.30(+0.55%)
Sep 26, 2016 55.06 55.06 54.97 54.97 1,509 -0.38(-0.69%)
Sep 23, 2016 55.40 55.43 55.35 55.35 427 -0.18(-0.32%)
Sep 22, 2016 55.62 55.62 55.53 55.53 1,948 +0.61(+1.10%)
Sep 21, 2016 54.93 54.93 54.68 54.92 3,090 +0.18(+0.32%)
Sep 20, 2016 54.87 54.87 54.75 54.75 678 +0.05(+0.10%)
Sep 19, 2016 54.92 54.92 54.69 54.69 595 +0.20(+0.36%)
Sep 16, 2016 54.45 54.50 54.45 54.50 623 -0.26(-0.48%)
Sep 15, 2016 54.76 54.76 54.76 54.76 132 +0.47(+0.86%)
Sep 14, 2016 54.29 54.29 54.29 54.29 398 -0.01(-0.02%)
Sep 13, 2016 54.44 54.56 54.30 54.30 46,034 -0.04(-0.08%)
Sep 12, 2016 54.35 54.35 54.26 54.35 1,105 -0.55(-1.00%)
Sep 09, 2016 55.25 55.25 54.90 54.90 749 -0.70(-1.26%)
Sep 08, 2016 55.68 55.76 55.59 55.59 841 -0.19(-0.34%)
Sep 07, 2016 55.80 55.85 55.69 55.79 2,343 +0.02(+0.03%)
Sep 06, 2016 55.72 55.77 55.72 55.77 3,939 +0.43(+0.77%)
Sep 01, 2016 55.46 55.34 55.34 55.34 916 +0.03(+0.05%)
Aug 31, 2016 55.46 55.46 55.30 55.32 1,000 -0.15(-0.26%)
Aug 30, 2016 55.48 55.48 55.45 55.46 2,889 -0.25(-0.46%)
Aug 29, 2016 55.78 55.78 55.72 55.72 420 +0.47(+0.85%)
Aug 26, 2016 55.71 55.71 55.25 55.25 8,171 -0.29(-0.52%)
Aug 25, 2016 55.63 55.66 55.51 55.53 910 -0.18(-0.32%)
Aug 24, 2016 55.76 55.76 55.71 55.71 1,158 -0.15(-0.26%)
Aug 23, 2016 55.86 55.86 55.86 55.86 481 +0.17(+0.31%)
Aug 22, 2016 55.68 55.68 55.68 55.68 8,937 -0.09(-0.16%)
Aug 19, 2016 55.58 55.77 55.58 55.77 3,437 +0.09(+0.15%)
Aug 18, 2016 55.68 55.75 55.68 55.68 1,709 +0.06(+0.11%)
Aug 17, 2016 55.42 55.62 55.42 55.62 3,241 -0.03(-0.06%)
Aug 16, 2016 55.66 55.66 55.66 55.66 309 -0.15(-0.27%)
Aug 12, 2016 55.80 55.80 55.80 55.80 99 -0.10(-0.17%)
Aug 11, 2016 55.94 55.94 55.82 55.90 2,323 +0.31(+0.57%)
Aug 10, 2016 55.57 55.59 55.57 55.59 663 -0.15(-0.26%)
Aug 09, 2016 56.40 56.40 55.66 55.73 1,578 +0.14(+0.26%)
Aug 08, 2016 54.90 55.66 54.90 55.59 2,167 +0.05(+0.08%)
Aug 05, 2016 55.59 55.59 55.54 55.54 343 +0.32(+0.57%)
Aug 04, 2016 55.25 55.28 55.23 55.23 1,476 +0.12(+0.22%)
Aug 03, 2016 55.08 55.10 55.08 55.10 917 +0.12(+0.22%)
Aug 02, 2016 54.98 54.98 54.98 54.98 458 -0.50(-0.90%)
Aug 01, 2016 55.45 55.49 55.45 55.48 751 -0.04(-0.08%)
Jul 29, 2016 55.32 55.54 55.32 55.53 957 +0.12(+0.22%)
Jul 28, 2016 55.40 55.40 55.40 55.40 309 +0.04(+0.08%)
Jul 27, 2016 55.36 55.36 55.36 55.36 300 -0.07(-0.13%)
Jul 26, 2016 55.39 55.43 55.34 55.43 1,409 +0.08(+0.15%)
Jul 25, 2016 55.49 55.49 55.35 55.35 3,562 -0.17(-0.31%)
Jul 22, 2016 55.31 55.54 55.31 55.52 1,782 -0.00(-0.00%)
Jul 20, 2016 55.51 55.52 55.52 55.52 572 +0.23(+0.41%)
Jul 18, 2016 55.28 55.30 55.30 55.30 687 +0.13(+0.24%)
Jul 15, 2016 55.17 55.17 55.17 55.17 236 -0.10(-0.17%)
Jul 14, 2016 56.01 56.01 55.26 55.26 859 +0.24(+0.45%)
Jul 13, 2016 54.96 55.05 54.91 55.02 1,156 +0.02(+0.03%)
Jul 12, 2016 54.85 55.05 54.85 55.00 4,205 +0.28(+0.51%)
Jul 11, 2016 55.39 55.39 54.70 54.72 5,901 +1.08(+2.02%)
Jul 07, 2016 54.03 54.03 53.62 53.64 2 -0.13(-0.23%)
Jul 06, 2016 53.41 53.79 53.41 53.77 1,224 -0.08(-0.16%)
Jul 01, 2016 53.79 53.85 53.85 53.85 572 +0.26(+0.49%)
Jun 30, 2016 53.59 53.59 53.59 53.59 187 +0.67(+1.27%)
Jun 29, 2016 52.83 52.94 52.83 52.92 1,858 +0.80(+1.54%)
Jun 28, 2016 52.04 52.14 52.04 52.12 76,716 +0.81(+1.57%)
Jun 27, 2016 51.46 51.48 51.31 51.31 4,811 -1.29(-2.45%)
Jun 24, 2016 52.30 52.60 52.30 52.60 687 -0.99(-1.86%)
Jun 23, 2016 53.51 53.60 53.51 53.60 2,864 +0.41(+0.77%)
Jun 22, 2016 53.33 53.34 53.19 53.19 1,099 -0.19(-0.35%)
Jun 06, 2016 53.37 53.37 53.37 53.37 182 +0.21(+0.39%)
Jun 02, 2016 53.16 53.16 53.16 53.16 1,382 +0.21(+0.39%)
May 31, 2016 52.95 52.95 52.95 52.95 65 -0.00(-0.01%)
May 25, 2016 52.96 52.96 52.96 52.96 115 +0.76(+1.46%)
May 20, 2016 52.20 52.20 52.20 52.20 2,303 +0.15(+0.28%)
May 17, 2016 52.05 52.05 52.05 52.05 230 -0.44(-0.84%)
May 13, 2016 52.49 52.49 52.49 52.49 115 -0.21(-0.40%)
May 12, 2016 52.51 52.70 52.40 52.70 4,732 -0.08(-0.15%)
May 11, 2016 52.93 52.93 52.78 52.78 307 +0.24(+0.45%)
May 03, 2016 52.54 52.54 52.54 52.54 1 -0.21(-0.40%)
May 02, 2016 52.58 52.76 52.57 52.76 3,044 -0.08(-0.14%)
Apr 22, 2016 52.83 52.83 52.83 52.83 691 -0.74(-1.37%)
Apr 20, 2016 53.46 53.57 53.57 53.57 460 +0.40(+0.76%)
Apr 18, 2016 53.16 53.16 53.16 53.16 575 +0.29(+0.55%)
Apr 15, 2016 52.89 52.94 52.87 52.87 816 +0.36(+0.69%)
Apr 06, 2016 52.51 52.51 52.51 52.51 46 -0.13(-0.25%)
Mar 30, 2016 52.64 52.64 52.64 52.64 691 +0.80(+1.54%)
Mar 23, 2016 51.84 51.84 51.84 51.84 345 -0.23(-0.43%)
Mar 21, 2016 52.04 52.07 52.04 52.07 3 +2.39(+4.82%)
Feb 26, 2016 49.71 49.74 49.63 49.67 77 +0.59(+1.20%)
Feb 23, 2016 49.46 49.46 49.09 49.09 19 +0.09(+0.18%)
Feb 18, 2016 49.00 49.00 49.00 49.00 115 +0.02(+0.04%)
Feb 17, 2016 48.98 48.98 48.98 48.98 733 +1.43(+3.01%)
Feb 12, 2016 47.36 47.55 47.55 47.55 2,316 +0.98(+2.09%)
Feb 11, 2016 46.57 46.57 46.56 46.57 19,289 -0.29(-0.63%)
Feb 08, 2016 46.87 46.87 46.87 46.87 115 -1.59(-3.28%)
Feb 04, 2016 48.46 48.46 48.46 48.46 231 -0.03(-0.05%)
Feb 03, 2016 48.67 48.67 48.48 48.48 2,084 +0.13(+0.27%)
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.