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 (%)
Aug 31, 2016 55.45 55.45 55.30 55.31 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 55.24 55.24 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 55.93 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 55.22 55.22 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 55.31 55.54 55.31 55.52 957 +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 55.38 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 56.00 56.00 55.26 55.26 859 +0.25(+0.45%)
Jul 13, 2016 54.96 55.04 54.91 55.02 1,156 +0.02(+0.03%)
Jul 12, 2016 54.85 55.04 54.85 55.00 4,205 +0.28(+0.51%)
Jul 11, 2016 55.38 55.38 54.70 54.72 5,902 +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 53.76 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 76,717 +0.81(+1.57%)
Jun 27, 2016 51.46 51.47 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 53.32 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%)
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.