USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.77 +0.54 (+0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 126.87 126.88 126.37 126.38 15,056 -0.29(-0.23%)
Dec 30, 2021 127.05 127.25 126.66 126.67 18,307 -0.24(-0.19%)
Dec 29, 2021 126.63 127.15 126.53 126.91 23,843 +0.41(+0.32%)
Dec 28, 2021 126.73 126.91 126.38 126.50 18,102 +0.00(+0.00%)
Dec 27, 2021 125.34 126.53 125.32 126.50 27,977 +1.60(+1.28%)
Dec 23, 2021 124.82 125.28 124.82 124.91 17,486 +0.68(+0.54%)
Dec 22, 2021 122.92 124.23 122.92 124.23 18,754 +1.05(+0.85%)
Dec 21, 2021 122.30 123.20 121.98 123.19 19,533 +1.67(+1.38%)
Dec 20, 2021 120.97 121.53 120.63 121.51 34,949 -1.23(-1.00%)
Dec 17, 2021 122.59 123.56 122.53 122.74 17,183 -1.31(-1.06%)
Dec 16, 2021 124.87 125.16 123.88 124.05 11,133 -0.46(-0.37%)
Dec 15, 2021 122.63 124.51 122.43 124.51 17,168 +2.00(+1.63%)
Dec 14, 2021 122.35 123.05 121.98 122.52 25,044 -0.78(-0.63%)
Dec 13, 2021 123.46 123.81 123.29 123.29 27,942 -0.46(-0.37%)
Dec 10, 2021 123.38 123.83 123.01 123.75 14,407 +1.04(+0.85%)
Dec 09, 2021 123.14 123.32 122.71 122.72 10,616 -0.67(-0.55%)
Dec 08, 2021 123.32 123.46 122.69 123.39 17,162 +0.32(+0.26%)
Dec 07, 2021 122.44 123.23 122.44 123.07 22,818 +2.04(+1.68%)
Dec 06, 2021 120.68 121.44 120.57 121.04 42,489 +1.20(+1.00%)
Dec 03, 2021 120.12 120.27 118.89 119.83 22,194 -0.57(-0.47%)
Dec 02, 2021 118.66 120.90 118.66 120.40 37,749 +1.81(+1.52%)
Dec 01, 2021 121.01 121.85 118.55 118.60 24,038 -1.15(-0.96%)
Nov 30, 2021 121.45 121.84 119.65 119.75 53,906 -2.59(-2.12%)
Nov 29, 2021 122.24 122.69 121.61 122.34 26,120 +1.32(+1.09%)
Nov 26, 2021 121.80 122.24 120.89 121.03 8,832 -2.35(-1.91%)
Nov 24, 2021 122.58 123.38 122.58 123.38 18,856 +0.33(+0.27%)
Nov 23, 2021 122.37 123.05 122.14 123.05 23,830 +0.34(+0.27%)
Nov 22, 2021 123.40 124.04 122.72 122.72 20,507 -0.46(-0.37%)
Nov 19, 2021 123.46 123.71 123.15 123.18 77,349 -0.24(-0.19%)
Nov 18, 2021 123.39 123.51 123.37 123.42 21,242 +0.02(+0.02%)
Nov 17, 2021 123.42 123.50 123.29 123.40 10,718 -0.62(-0.50%)
Nov 16, 2021 124.08 124.39 123.94 124.02 25,865 +0.36(+0.29%)
Nov 15, 2021 123.90 123.96 123.48 123.67 8,426 -0.01(-0.01%)
Nov 12, 2021 122.99 123.81 122.97 123.68 9,290 +0.95(+0.77%)
Nov 11, 2021 122.78 122.86 122.61 122.73 26,017 +0.05(+0.04%)
Nov 10, 2021 123.25 122.68 19,919 -0.61(-0.50%)
Nov 09, 2021 123.33 123.43 123.00 123.29 19,035 -0.23(-0.19%)
Nov 08, 2021 123.46 123.57 123.18 123.52 38,702 +0.38(+0.30%)
Nov 05, 2021 123.59 123.84 122.97 123.15 23,160 -0.06(-0.05%)
Nov 04, 2021 123.08 123.25 122.85 123.21 21,884 +0.60(+0.49%)
Nov 03, 2021 121.92 122.65 121.78 122.61 21,693 +0.59(+0.49%)
Nov 02, 2021 121.72 122.13 121.72 122.02 34,028 +0.63(+0.52%)
Nov 01, 2021 121.82 121.43 121.20 121.39 8,035 -0.04(-0.04%)
Oct 29, 2021 120.79 121.57 120.79 121.43 13,382 +0.36(+0.29%)
Oct 28, 2021 120.68 121.07 120.62 121.07 23,781 +1.02(+0.85%)
Oct 27, 2021 120.95 120.87 120.03 120.06 29,707 -1.09(-0.90%)
Oct 26, 2021 121.61 121.15 17,263 +0.10(+0.08%)
Oct 25, 2021 121.14 121.33 120.55 121.06 14,138 +0.26(+0.22%)
Oct 22, 2021 120.87 120.89 120.25 120.79 15,250 +0.10(+0.09%)
Oct 21, 2021 120.30 120.70 120.08 120.69 19,715 +0.45(+0.38%)
Oct 20, 2021 120.08 120.43 120.08 120.24 23,990 +0.49(+0.41%)
Oct 19, 2021 119.12 119.78 119.12 119.75 25,701 +0.97(+0.82%)
Oct 18, 2021 117.83 118.80 117.83 118.78 25,964 +0.34(+0.28%)
Oct 15, 2021 118.47 118.74 118.29 118.44 25,587 +0.60(+0.51%)
Oct 14, 2021 117.06 117.85 116.99 117.85 25,854 +2.02(+1.74%)
Oct 13, 2021 115.50 115.94 115.09 115.83 19,927 +0.41(+0.36%)
Oct 12, 2021 115.44 116.05 115.19 115.42 15,387 -0.34(-0.29%)
Oct 11, 2021 116.35 117.02 115.74 115.75 12,926 -0.79(-0.68%)
Oct 08, 2021 116.74 116.97 116.43 116.54 18,952 -0.21(-0.18%)
Oct 07, 2021 116.34 117.56 116.34 116.75 21,879 +1.02(+0.88%)
Oct 06, 2021 114.14 115.73 114.00 115.73 12,756 +0.39(+0.34%)
Oct 05, 2021 114.56 115.77 114.56 115.34 49,317 +1.18(+1.04%)
Oct 04, 2021 115.44 115.44 113.76 114.16 33,080 -1.50(-1.30%)
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.