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 (%)
Jun 30, 2020 82.46 83.51 82.45 83.47 17,892 +1.12(+1.35%)
Jun 29, 2020 81.75 82.37 81.21 82.35 19,536 +1.07(+1.31%)
Jun 26, 2020 82.51 82.66 81.10 81.29 43,271 -1.79(-2.15%)
Jun 25, 2020 82.07 83.07 81.55 83.07 16,934 +0.91(+1.10%)
Jun 24, 2020 83.62 83.66 81.76 82.17 27,624 -2.14(-2.53%)
Jun 23, 2020 84.76 84.89 84.30 84.30 32,277 +0.29(+0.34%)
Jun 22, 2020 83.72 84.15 83.16 84.01 12,872 +0.12(+0.14%)
Jun 19, 2020 85.50 85.50 83.49 83.90 96,383 -0.30(-0.36%)
Jun 18, 2020 83.59 84.31 83.59 84.20 46,401 -0.13(-0.15%)
Jun 17, 2020 84.91 84.92 84.20 84.33 34,719 -0.16(-0.19%)
Jun 16, 2020 85.69 85.69 83.60 84.49 57,312 +1.32(+1.59%)
Jun 15, 2020 81.00 83.52 80.64 83.17 78,780 +0.44(+0.54%)
Jun 12, 2020 83.86 83.86 81.33 82.72 149,811 +1.04(+1.27%)
Jun 11, 2020 84.85 84.85 81.55 81.68 37,735 -5.19(-5.98%)
Jun 10, 2020 87.76 87.76 86.57 86.87 23,209 -0.63(-0.72%)
Jun 09, 2020 87.68 87.88 87.30 87.50 50,019 -0.90(-1.02%)
Jun 08, 2020 88.03 88.42 87.55 88.40 119,412 +0.97(+1.11%)
Jun 05, 2020 87.23 87.98 87.00 87.43 298,248 +2.33(+2.73%)
Jun 04, 2020 85.07 85.36 84.59 85.10 28,993 -0.23(-0.27%)
Jun 03, 2020 84.60 85.59 84.60 85.33 48,357 +1.17(+1.39%)
Jun 02, 2020 83.66 84.17 83.64 84.16 291,939 +0.61(+0.73%)
Jun 01, 2020 83.40 83.72 82.99 83.55 193,122 +0.10(+0.12%)
May 29, 2020 82.73 83.45 82.13 83.45 21,665 +0.50(+0.60%)
May 28, 2020 83.71 83.84 82.92 82.95 64,145 +0.09(+0.11%)
May 27, 2020 82.31 82.86 81.40 82.86 36,410 +1.20(+1.48%)
May 26, 2020 82.01 82.27 81.65 81.66 28,536 +1.10(+1.37%)
May 22, 2020 80.55 80.56 80.06 80.55 22,198 +0.17(+0.22%)
May 21, 2020 80.90 80.98 80.35 80.38 20,865 -0.59(-0.72%)
May 20, 2020 80.81 81.28 80.79 80.97 50,265 +0.97(+1.21%)
May 19, 2020 80.80 80.91 80.00 80.00 28,012 -0.77(-0.95%)
May 18, 2020 80.03 81.14 80.03 80.77 19,496 +2.50(+3.19%)
May 15, 2020 77.58 78.27 77.34 78.27 20,064 +0.34(+0.44%)
May 14, 2020 76.20 77.93 75.64 77.93 18,417 +0.99(+1.29%)
May 13, 2020 78.37 78.37 76.33 76.94 44,067 -1.60(-2.04%)
May 12, 2020 80.19 80.19 78.53 78.54 39,915 -1.50(-1.88%)
May 11, 2020 79.74 80.41 79.43 80.04 202,992 +0.03(+0.04%)
May 08, 2020 79.54 80.10 79.54 80.01 55,390 +1.29(+1.64%)
May 07, 2020 78.49 79.33 78.49 78.72 23,141 +0.82(+1.06%)
May 06, 2020 78.46 78.65 77.82 77.89 166,976 -0.60(-0.76%)
May 05, 2020 78.33 79.26 78.33 78.49 24,267 +0.83(+1.07%)
May 04, 2020 77.11 77.72 76.83 77.66 29,304 +0.20(+0.25%)
May 01, 2020 77.96 78.23 77.28 77.46 93,597 -2.14(-2.68%)
Apr 30, 2020 79.98 80.08 79.20 79.60 65,796 -1.09(-1.35%)
Apr 29, 2020 80.71 81.14 80.20 80.69 56,037 +1.74(+2.20%)
Apr 28, 2020 80.13 80.32 78.89 78.95 99,567 -0.24(-0.31%)
Apr 27, 2020 78.32 79.41 78.32 79.19 164,668 +1.34(+1.72%)
Apr 24, 2020 77.50 78.09 76.77 77.85 59,232 +0.94(+1.22%)
Apr 23, 2020 77.61 78.11 76.92 76.92 59,217 -0.14(-0.18%)
Apr 22, 2020 76.83 77.52 76.49 77.06 74,881 +1.95(+2.59%)
Apr 21, 2020 76.66 76.66 75.11 75.11 61,970 -2.71(-3.48%)
Apr 20, 2020 78.43 78.95 77.70 77.82 85,168 -1.56(-1.96%)
Apr 17, 2020 78.90 79.37 78.05 79.37 225,189 +2.31(+3.00%)
Apr 16, 2020 77.29 77.29 76.22 77.06 232,362 +0.25(+0.33%)
Apr 15, 2020 76.87 77.13 76.32 76.81 154,858 -1.92(-2.44%)
Apr 14, 2020 78.10 78.89 77.97 78.73 83,751 +2.18(+2.85%)
Apr 13, 2020 77.24 77.24 75.61 76.54 579,477 -1.11(-1.42%)
Apr 09, 2020 77.46 78.39 76.93 77.65 107,151 +1.39(+1.82%)
Apr 08, 2020 74.64 76.65 74.16 76.26 83,990 +2.43(+3.29%)
Apr 07, 2020 76.56 76.56 73.83 73.83 125,970 -0.10(-0.14%)
Apr 06, 2020 71.52 74.35 71.52 73.94 255,401 +4.68(+6.75%)
Apr 03, 2020 70.10 70.30 68.52 69.26 73,106 -1.00(-1.42%)
Apr 02, 2020 68.54 70.41 68.54 70.26 150,083 +1.49(+2.16%)
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.