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, 2016 56.31 56.31 56.08 56.08 2,031 -0.29(-0.51%)
Nov 29, 2016 56.40 56.40 56.37 56.37 918 +0.00(+0.00%)
Nov 28, 2016 56.36 56.37 56.36 56.37 819 -0.05(-0.09%)
Nov 25, 2016 56.38 56.42 56.38 56.42 745 +0.25(+0.44%)
Nov 23, 2016 56.18 56.18 56.18 0 +0.01(+0.02%)
Nov 22, 2016 56.16 56.16 56.16 56.16 606 +0.18(+0.33%)
Nov 21, 2016 55.92 55.98 55.92 55.98 688 +0.20(+0.35%)
Nov 18, 2016 55.75 55.78 55.75 55.78 783 +0.02(+0.04%)
Nov 17, 2016 55.76 55.76 55.76 55.76 1,429 +0.20(+0.36%)
Nov 16, 2016 55.56 55.56 55.56 55.56 1,373 +0.38(+0.68%)
Nov 11, 2016 55.18 55.18 55.18 0 -0.05(-0.10%)
Nov 10, 2016 55.24 55.25 55.24 55.24 461 +0.24(+0.43%)
Nov 09, 2016 54.42 55.07 54.42 55.00 2,481 +0.31(+0.56%)
Nov 08, 2016 54.69 54.69 54.69 54.69 182 +0.32(+0.60%)
Nov 07, 2016 53.82 54.37 53.82 54.37 1,632 +0.68(+1.26%)
Nov 02, 2016 53.69 67 -0.59(-1.08%)
Oct 31, 2016 54.28 47 +0.03(+0.06%)
Oct 27, 2016 54.25 54.25 54.25 0 -0.21(-0.39%)
Oct 26, 2016 54.33 54.55 54.33 54.46 2,525 -0.15(-0.27%)
Oct 25, 2016 54.65 54.65 54.47 54.61 811 +0.24(+0.44%)
Oct 21, 2016 54.29 54.42 54.29 54.37 15 -0.15(-0.27%)
Oct 20, 2016 54.64 54.64 54.37 54.52 1,118 -0.16(-0.29%)
Oct 19, 2016 54.51 54.68 54.51 54.68 1,474 +0.10(+0.17%)
Oct 18, 2016 54.58 54.58 54.58 54.58 868 +0.22(+0.41%)
Oct 13, 2016 54.20 54.40 54.20 54.36 90 -0.23(-0.42%)
Oct 12, 2016 54.59 54.59 54.59 54.59 118 +0.04(+0.07%)
Oct 11, 2016 54.54 54.55 54.54 54.55 897 -0.47(-0.85%)
Oct 07, 2016 55.02 55.02 55.02 55.02 13 +0.08(+0.14%)
Oct 06, 2016 55.03 55.03 54.93 54.94 17,901 -0.07(-0.13%)
Oct 05, 2016 55.01 55.01 55.01 55.01 208 +0.05(+0.10%)
Oct 04, 2016 55.14 55.14 54.96 54.96 841 -0.22(-0.40%)
Oct 03, 2016 55.18 55.18 55.01 55.18 2,836 -0.19(-0.35%)
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 3,091 +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 46,035 -0.04(-0.08%)
Sep 12, 2016 54.35 54.35 54.26 54.35 1,105 -0.55(-1.00%)
Sep 09, 2016 55.24 55.24 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 55.79 55.85 55.69 55.78 2,343 +0.02(+0.03%)
Sep 06, 2016 55.72 55.77 55.71 55.77 3,939 +0.43(+0.77%)
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.