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 (%)
Oct 30, 2017 66.33 66.33 66.33 424 -0.29(-0.43%)
Oct 27, 2017 66.91 66.91 66.37 66.62 8,143 +0.30(+0.45%)
Oct 26, 2017 66.39 66.41 66.28 66.33 4,232 +0.13(+0.20%)
Oct 25, 2017 66.03 66.19 65.97 66.19 3,655 -0.13(-0.20%)
Oct 24, 2017 66.37 66.39 66.33 66.33 1,704 -0.06(-0.09%)
Oct 23, 2017 66.48 66.48 66.24 66.39 7,761 -0.10(-0.15%)
Oct 20, 2017 66.36 66.49 66.31 66.49 7,828 +0.42(+0.64%)
Oct 19, 2017 65.83 66.07 65.83 66.07 3,734 +0.01(+0.01%)
Oct 18, 2017 66.01 66.07 65.96 66.06 4,196 +0.20(+0.30%)
Oct 17, 2017 65.82 65.86 65.79 65.86 5,570 +0.09(+0.13%)
Oct 16, 2017 65.74 65.78 65.69 65.77 5,402 -0.04(-0.06%)
Oct 13, 2017 65.77 65.81 65.77 65.81 1,031 +0.20(+0.30%)
Oct 12, 2017 65.70 65.70 65.57 65.62 1,594 -0.13(-0.20%)
Oct 11, 2017 65.61 65.75 65.61 65.75 3,744 +0.25(+0.38%)
Oct 10, 2017 65.43 65.50 65.43 65.50 608 +0.01(+0.01%)
Oct 09, 2017 66.47 66.47 65.49 65.49 4,804 +0.00(+0.00%)
Oct 06, 2017 65.42 65.59 65.42 65.49 3,977 +0.00(+0.00%)
Oct 05, 2017 65.59 65.59 65.49 65.49 8,409 +0.22(+0.34%)
Oct 04, 2017 65.33 65.36 65.14 65.27 35,527 +0.25(+0.39%)
Oct 02, 2017 65.02 50 +0.28(+0.43%)
Sep 29, 2017 64.58 64.74 64.58 64.74 14,319 +0.24(+0.37%)
Sep 28, 2017 64.39 64.50 64.39 64.50 711 -0.04(-0.07%)
Sep 27, 2017 64.36 64.54 64.30 64.54 2,055 +0.13(+0.21%)
Sep 26, 2017 64.38 64.41 64.33 64.41 3,277 +0.23(+0.36%)
Sep 25, 2017 64.31 64.33 64.13 64.18 9,325 -0.07(-0.11%)
Sep 21, 2017 64.25 281 -0.12(-0.18%)
Sep 20, 2017 64.46 64.46 64.36 64.36 433 -0.02(-0.03%)
Sep 19, 2017 64.47 64.50 64.38 64.38 4,371 +0.20(+0.31%)
Sep 18, 2017 64.19 64.19 64.19 64.19 296 -0.11(-0.17%)
Sep 15, 2017 64.29 64.29 64.29 64.29 380 +0.06(+0.10%)
Sep 14, 2017 64.19 64.23 64.14 64.23 1,968 -0.18(-0.28%)
Sep 13, 2017 64.41 64.41 64.36 64.41 2,035 +0.07(+0.10%)
Sep 12, 2017 64.21 64.35 64.21 64.35 1,321 +0.11(+0.17%)
Sep 11, 2017 64.00 64.24 64.00 64.24 881 +0.69(+1.09%)
Sep 08, 2017 63.57 63.60 63.55 63.55 1,050 -0.02(-0.03%)
Sep 07, 2017 63.47 63.57 63.47 63.57 1,989 +0.13(+0.20%)
Sep 06, 2017 63.31 63.47 63.31 63.44 1,507 +0.32(+0.50%)
Sep 05, 2017 63.32 63.40 63.09 63.13 2,832 -0.64(-1.01%)
Sep 01, 2017 63.70 63.77 63.70 63.77 2,491 +0.26(+0.41%)
Aug 31, 2017 63.45 63.51 63.45 63.51 648 +0.22(+0.35%)
Aug 30, 2017 63.02 63.29 63.02 63.29 1,185 +0.37(+0.59%)
Aug 29, 2017 62.84 62.91 62.84 62.91 1,979 -0.03(-0.04%)
Aug 28, 2017 62.95 62.95 62.94 62.94 856 -0.11(-0.17%)
Aug 25, 2017 63.05 63.08 63.04 63.05 2,115 -0.08(-0.13%)
Aug 24, 2017 63.15 63.15 62.93 63.13 1,267 -0.12(-0.20%)
Aug 23, 2017 63.23 63.25 63.13 63.25 1,407 -0.03(-0.05%)
Aug 22, 2017 63.16 63.28 63.16 63.28 557 +0.52(+0.83%)
Aug 21, 2017 62.64 62.80 62.64 62.77 1,623 +0.00(+0.00%)
Aug 18, 2017 62.70 62.99 62.50 62.77 2,548 -0.11(-0.18%)
Aug 17, 2017 63.30 63.30 62.80 62.88 8,853 -0.55(-0.87%)
Aug 16, 2017 63.44 63.58 63.40 63.43 1,672 +0.06(+0.10%)
Aug 15, 2017 63.61 63.61 63.29 63.37 2,419 -0.11(-0.17%)
Aug 14, 2017 63.36 63.65 63.26 63.47 10,906 +0.62(+0.99%)
Aug 11, 2017 62.80 62.90 62.80 62.85 4,043 +0.01(+0.01%)
Aug 10, 2017 62.79 62.96 62.79 62.84 73,709 -0.46(-0.73%)
Aug 09, 2017 63.21 63.42 63.21 63.30 883 -0.18(-0.28%)
Aug 08, 2017 63.73 63.73 63.48 63.48 3,240 -0.06(-0.10%)
Aug 07, 2017 63.54 63.54 63.54 63.54 312 +0.16(+0.25%)
Aug 04, 2017 63.42 63.43 63.38 63.38 1,207 +0.06(+0.10%)
Aug 03, 2017 63.42 63.42 63.32 63.32 857 -0.08(-0.12%)
Aug 02, 2017 63.31 63.40 63.22 63.40 1,534 -0.13(-0.20%)
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.