USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2016 49.71 49.74 49.63 49.67 77 +0.59(+1.20%)
Feb 23, 2016 49.46 49.46 49.09 49.09 19 +0.09(+0.18%)
Feb 18, 2016 49.00 49.00 49.00 49.00 115 +0.02(+0.04%)
Feb 17, 2016 48.98 48.98 48.98 48.98 733 +1.43(+3.01%)
Feb 12, 2016 47.36 47.55 47.55 47.55 2,316 +0.98(+2.09%)
Feb 11, 2016 46.57 46.57 46.56 46.57 19,289 -0.29(-0.63%)
Feb 08, 2016 46.87 46.87 46.87 46.87 115 -1.59(-3.28%)
Feb 04, 2016 48.46 48.46 48.46 48.46 231 -0.03(-0.05%)
Feb 03, 2016 48.67 48.67 48.48 48.48 2,084 +0.13(+0.27%)
Feb 02, 2016 48.35 48.35 48.35 48.35 231 +0.49(+1.02%)
Jan 28, 2016 47.87 47.87 47.87 47.87 231 -0.21(-0.44%)
Jan 27, 2016 48.09 48.09 48.08 48.08 337 +0.03(+0.07%)
Jan 26, 2016 48.04 48.04 48.04 48.04 166 +0.17(+0.36%)
Jan 25, 2016 48.16 48.16 47.87 47.87 823 -0.27(-0.56%)
Jan 22, 2016 48.14 48.14 48.14 48.14 126 +0.91(+1.92%)
Jan 21, 2016 46.84 47.23 46.84 47.23 328 +0.89(+1.92%)
Jan 20, 2016 46.22 46.34 46.22 46.34 463 -1.21(-2.54%)
Jan 15, 2016 47.55 47.55 47.55 47.55 115 -1.23(-2.52%)
Jan 08, 2016 48.78 48.78 48.78 48.78 347 -1.38(-2.75%)
Jan 04, 2016 50.20 50.16 50.16 50.16 1,505 -1.93(-3.70%)
Dec 29, 2015 51.97 52.08 52.08 52.08 926 +0.67(+1.31%)
Dec 28, 2015 51.43 51.44 51.29 51.41 1,564 -0.19(-0.37%)
Dec 23, 2015 51.60 51.60 51.60 51.60 579 +0.42(+0.83%)
Dec 22, 2015 51.10 51.18 50.77 51.18 1,133 +0.58(+1.14%)
Dec 21, 2015 50.68 50.70 50.37 50.60 2,847 -0.01(-0.02%)
Dec 18, 2015 50.68 50.68 50.61 50.61 1,799 -0.72(-1.41%)
Dec 17, 2015 51.42 51.42 51.33 51.33 2,804 +1.05(+2.09%)
Dec 14, 2015 50.55 50.28 50.28 50.28 1,281 -0.28(-0.55%)
Dec 11, 2015 50.75 50.75 50.47 50.56 4,842 -1.24(-2.39%)
Dec 09, 2015 51.63 51.80 51.80 51.80 932 +0.21(+0.42%)
Dec 08, 2015 51.58 51.58 51.58 51.58 360 -0.16(-0.32%)
Dec 04, 2015 51.73 51.75 51.75 51.75 1,747 +0.45(+0.88%)
Dec 03, 2015 51.29 51.29 51.29 51.29 382 -0.82(-1.57%)
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.