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 (%)
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%)
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.