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 (%)
Nov 30, 2017 68.73 68.73 68.68 68.68 1,392 +0.69(+1.01%)
Nov 29, 2017 68.11 68.11 67.99 67.99 4,053 +0.63(+0.93%)
Nov 27, 2017 67.36 67.36 67.36 269 +0.12(+0.18%)
Nov 24, 2017 67.24 67.24 67.24 67.24 317 +0.06(+0.08%)
Nov 22, 2017 67.23 67.23 67.16 67.19 1,852 -0.07(-0.11%)
Nov 21, 2017 67.98 67.98 67.26 67.26 2,616 +0.29(+0.43%)
Nov 20, 2017 66.74 66.97 66.72 66.97 4,412 +0.12(+0.19%)
Nov 17, 2017 67.83 67.83 66.78 66.85 10,792 -0.21(-0.32%)
Nov 16, 2017 67.00 67.06 67.00 67.06 935 +0.61(+0.92%)
Nov 15, 2017 66.48 66.73 66.45 66.45 3,337 -0.38(-0.58%)
Nov 14, 2017 66.71 66.85 66.71 66.84 805 -0.16(-0.24%)
Nov 13, 2017 66.73 67.00 66.73 67.00 8,434 +0.31(+0.47%)
Nov 10, 2017 66.68 66.68 66.68 66.68 1,049 -0.13(-0.19%)
Nov 09, 2017 66.71 66.81 66.64 66.81 2,522 -0.02(-0.03%)
Nov 08, 2017 66.83 66.83 66.83 66.83 395 +0.02(+0.03%)
Nov 07, 2017 66.93 66.93 66.72 66.81 2,685 +0.03(+0.04%)
Nov 03, 2017 66.78 66.78 66.78 479 +0.21(+0.32%)
Nov 02, 2017 66.57 66.57 66.57 66.57 358 -0.07(-0.10%)
Nov 01, 2017 66.70 66.70 66.53 66.64 2,909 +0.30(+0.46%)
Oct 30, 2017 66.34 66.34 66.34 424 -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 66.42 66.28 66.33 4,231 +0.13(+0.20%)
Oct 25, 2017 66.03 66.19 65.97 66.19 3,655 -0.13(-0.20%)
Oct 24, 2017 66.38 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 66.08 65.96 66.06 4,196 +0.20(+0.30%)
Oct 17, 2017 65.83 65.86 65.79 65.86 5,570 +0.08(+0.13%)
Oct 16, 2017 65.74 65.78 65.69 65.78 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 4,803 +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 64.37 64.37 433 -0.02(-0.03%)
Sep 19, 2017 64.47 64.51 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 64.37 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%)
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.