USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.59 +0.36 (+0.25%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 73.19 73.19 72.46 72.67 6,750 -0.09(-0.12%)
Jan 30, 2018 73.24 73.24 72.74 72.76 2,245 -0.82(-1.11%)
Jan 29, 2018 73.87 73.87 73.53 73.58 151,738 -0.29(-0.39%)
Jan 26, 2018 73.38 73.86 73.32 73.86 5,863 +0.73(+1.00%)
Jan 25, 2018 73.72 73.72 72.99 73.13 3,988 +0.20(+0.27%)
Jan 24, 2018 73.18 73.18 72.74 72.93 20,644 -0.10(-0.14%)
Jan 23, 2018 73.25 73.25 72.97 73.03 2,035 +0.25(+0.35%)
Jan 22, 2018 72.49 72.78 72.49 72.78 3,351 +0.41(+0.57%)
Jan 19, 2018 72.15 72.84 72.03 72.37 12,524 +0.38(+0.53%)
Jan 18, 2018 72.01 73.41 71.88 71.99 79,591 -0.03(-0.04%)
Jan 17, 2018 71.63 72.02 71.63 72.02 20,782 +0.62(+0.86%)
Jan 16, 2018 72.82 72.82 71.34 71.40 16,396 -0.23(-0.33%)
Jan 12, 2018 71.64 71.64 71.64 0 +0.50(+0.70%)
Jan 11, 2018 70.87 71.14 70.83 71.14 5,832 +0.42(+0.60%)
Jan 10, 2018 70.77 70.72 5,392 -0.31(-0.44%)
Jan 09, 2018 70.94 71.06 70.92 71.04 3,591 +0.29(+0.40%)
Jan 08, 2018 70.75 70.76 70.27 70.75 26,165 +0.14(+0.19%)
Jan 05, 2018 70.49 70.62 70.41 70.61 5,830 +0.23(+0.32%)
Jan 04, 2018 70.41 70.42 70.30 70.38 3,999 +0.37(+0.52%)
Jan 03, 2018 69.75 70.02 69.75 70.02 2,977 +0.38(+0.54%)
Jan 02, 2018 70.02 70.02 69.57 69.64 41,412 +0.11(+0.16%)
Dec 29, 2017 69.53 69.53 69.53 0 -0.04(-0.05%)
Dec 28, 2017 69.65 69.66 69.57 69.57 901 +0.08(+0.11%)
Dec 27, 2017 69.53 69.60 69.48 69.49 3,550 +0.01(+0.02%)
Dec 26, 2017 69.50 69.56 69.45 69.48 7,446 -0.01(-0.01%)
Dec 22, 2017 69.43 70.10 69.41 69.49 4,509 -0.02(-0.03%)
Dec 21, 2017 69.64 69.68 69.51 69.51 6,274 -0.06(-0.09%)
Dec 20, 2017 69.60 69.68 69.48 69.57 13,063 +0.06(+0.09%)
Dec 19, 2017 69.72 69.75 69.45 69.51 15,480 -0.34(-0.49%)
Dec 18, 2017 69.99 69.99 69.84 69.85 13,377 +0.35(+0.51%)
Dec 15, 2017 69.80 70.29 69.15 69.49 17,853 +0.53(+0.77%)
Dec 14, 2017 69.50 69.50 68.97 68.97 3,422 -0.23(-0.34%)
Dec 13, 2017 69.19 69.23 69.14 69.20 753 +0.09(+0.13%)
Dec 12, 2017 68.92 69.88 68.92 69.11 15,234 +0.29(+0.43%)
Dec 11, 2017 68.88 69.55 68.70 68.81 11,279 +0.27(+0.39%)
Dec 08, 2017 68.56 70.08 68.55 68.55 10,966 +0.16(+0.24%)
Dec 07, 2017 68.32 68.48 68.32 68.38 2,927 +0.13(+0.20%)
Dec 06, 2017 68.23 68.29 68.18 68.25 1,730 -0.01(-0.02%)
Dec 05, 2017 68.46 68.74 68.22 68.26 117,067 -0.26(-0.38%)
Dec 04, 2017 68.84 69.34 68.52 68.52 4,926 +0.08(+0.11%)
Dec 01, 2017 68.62 69.27 68.09 68.45 5,287 -0.23(-0.34%)
Nov 30, 2017 68.72 68.72 68.68 68.68 1,392 +0.69(+1.01%)
Nov 29, 2017 68.11 68.11 67.99 67.99 4,053 +0.63(+0.93%)
Nov 27, 2017 67.36 67.36 67.36 269 +0.12(+0.18%)
Nov 24, 2017 67.24 67.24 67.24 67.24 317 +0.06(+0.08%)
Nov 22, 2017 67.23 67.23 67.15 67.18 1,852 -0.07(-0.11%)
Nov 21, 2017 67.98 67.98 67.26 67.26 2,616 +0.29(+0.43%)
Nov 20, 2017 66.74 66.97 66.72 66.97 4,413 +0.12(+0.19%)
Nov 17, 2017 67.83 67.83 66.78 66.84 10,792 -0.21(-0.32%)
Nov 16, 2017 67.00 67.06 67.00 67.06 935 +0.61(+0.92%)
Nov 15, 2017 66.48 66.73 66.45 66.45 3,337 -0.38(-0.58%)
Nov 14, 2017 66.71 66.84 66.71 66.84 805 -0.16(-0.24%)
Nov 13, 2017 66.73 67.00 66.73 67.00 8,435 +0.31(+0.47%)
Nov 10, 2017 66.68 66.68 66.67 66.68 1,049 -0.13(-0.19%)
Nov 09, 2017 66.71 66.81 66.64 66.81 2,522 -0.02(-0.03%)
Nov 08, 2017 66.83 66.83 66.83 66.83 395 +0.02(+0.03%)
Nov 07, 2017 66.92 66.92 66.71 66.81 2,685 +0.03(+0.04%)
Nov 03, 2017 66.78 66.78 66.78 479 +0.21(+0.32%)
Nov 02, 2017 66.57 66.57 66.57 66.57 358 -0.07(-0.10%)
Nov 01, 2017 66.70 66.70 66.53 66.64 2,909 +0.30(+0.46%)
Oct 30, 2017 66.33 66.33 66.33 424 -0.29(-0.43%)
Oct 27, 2017 66.91 66.91 66.37 66.62 8,143 +0.30(+0.45%)
Oct 26, 2017 66.39 66.41 66.28 66.33 4,232 +0.13(+0.20%)
Oct 25, 2017 66.03 66.19 65.97 66.19 3,655 -0.13(-0.20%)
Oct 24, 2017 66.37 66.39 66.33 66.33 1,704 -0.06(-0.09%)
Oct 23, 2017 66.48 66.48 66.24 66.39 7,761 -0.10(-0.15%)
Oct 20, 2017 66.36 66.49 66.31 66.49 7,828 +0.42(+0.64%)
Oct 19, 2017 65.83 66.07 65.83 66.07 3,734 +0.01(+0.01%)
Oct 18, 2017 66.01 66.07 65.96 66.06 4,196 +0.20(+0.30%)
Oct 17, 2017 65.82 65.86 65.79 65.86 5,570 +0.09(+0.13%)
Oct 16, 2017 65.74 65.78 65.69 65.77 5,402 -0.04(-0.06%)
Oct 13, 2017 65.77 65.81 65.77 65.81 1,031 +0.20(+0.30%)
Oct 12, 2017 65.70 65.70 65.57 65.62 1,594 -0.13(-0.20%)
Oct 11, 2017 65.61 65.75 65.61 65.75 3,744 +0.25(+0.38%)
Oct 10, 2017 65.43 65.50 65.43 65.50 608 +0.01(+0.01%)
Oct 09, 2017 66.47 66.47 65.49 65.49 4,804 +0.00(+0.00%)
Oct 06, 2017 65.42 65.59 65.42 65.49 3,977 +0.00(+0.00%)
Oct 05, 2017 65.59 65.59 65.49 65.49 8,409 +0.22(+0.34%)
Oct 04, 2017 65.33 65.36 65.14 65.27 35,527 +0.25(+0.39%)
Oct 02, 2017 65.02 50 +0.28(+0.43%)
Sep 29, 2017 64.58 64.74 64.58 64.74 14,319 +0.24(+0.37%)
Sep 28, 2017 64.39 64.50 64.39 64.50 711 -0.04(-0.07%)
Sep 27, 2017 64.36 64.54 64.30 64.54 2,055 +0.13(+0.21%)
Sep 26, 2017 64.38 64.41 64.33 64.41 3,277 +0.23(+0.36%)
Sep 25, 2017 64.31 64.33 64.13 64.18 9,325 -0.07(-0.11%)
Sep 21, 2017 64.25 281 -0.12(-0.18%)
Sep 20, 2017 64.46 64.46 64.36 64.36 433 -0.02(-0.03%)
Sep 19, 2017 64.47 64.50 64.38 64.38 4,371 +0.20(+0.31%)
Sep 18, 2017 64.19 64.19 64.19 64.19 296 -0.11(-0.17%)
Sep 15, 2017 64.29 64.29 64.29 64.29 380 +0.06(+0.10%)
Sep 14, 2017 64.19 64.23 64.14 64.23 1,968 -0.18(-0.28%)
Sep 13, 2017 64.41 64.41 64.36 64.41 2,035 +0.07(+0.10%)
Sep 12, 2017 64.21 64.35 64.21 64.35 1,321 +0.11(+0.17%)
Sep 11, 2017 64.00 64.24 64.00 64.24 881 +0.69(+1.09%)
Sep 08, 2017 63.57 63.60 63.55 63.55 1,050 -0.02(-0.03%)
Sep 07, 2017 63.47 63.57 63.47 63.57 1,989 +0.13(+0.20%)
Sep 06, 2017 63.31 63.47 63.31 63.44 1,507 +0.32(+0.50%)
Sep 05, 2017 63.32 63.40 63.09 63.13 2,832 -0.64(-1.01%)
Sep 01, 2017 63.70 63.77 63.70 63.77 2,491 +0.26(+0.41%)
Aug 31, 2017 63.45 63.51 63.45 63.51 648 +0.22(+0.35%)
Aug 30, 2017 63.02 63.29 63.02 63.29 1,185 +0.37(+0.59%)
Aug 29, 2017 62.84 62.91 62.84 62.91 1,979 -0.03(-0.04%)
Aug 28, 2017 62.95 62.95 62.94 62.94 856 -0.11(-0.17%)
Aug 25, 2017 63.05 63.08 63.04 63.05 2,115 -0.08(-0.13%)
Aug 24, 2017 63.15 63.15 62.93 63.13 1,267 -0.12(-0.20%)
Aug 23, 2017 63.23 63.25 63.13 63.25 1,407 -0.03(-0.05%)
Aug 22, 2017 63.16 63.28 63.16 63.28 557 +0.52(+0.83%)
Aug 21, 2017 62.64 62.80 62.64 62.77 1,623 +0.00(+0.00%)
Aug 18, 2017 62.70 62.99 62.50 62.77 2,548 -0.11(-0.18%)
Aug 17, 2017 63.30 63.30 62.80 62.88 8,853 -0.55(-0.87%)
Aug 16, 2017 63.44 63.58 63.40 63.43 1,672 +0.06(+0.10%)
Aug 15, 2017 63.61 63.61 63.29 63.37 2,419 -0.11(-0.17%)
Aug 14, 2017 63.36 63.65 63.26 63.47 10,906 +0.62(+0.99%)
Aug 11, 2017 62.80 62.90 62.80 62.85 4,043 +0.01(+0.01%)
Aug 10, 2017 62.79 62.96 62.79 62.84 73,709 -0.46(-0.73%)
Aug 09, 2017 63.21 63.42 63.21 63.30 883 -0.18(-0.28%)
Aug 08, 2017 63.73 63.73 63.48 63.48 3,240 -0.06(-0.10%)
Aug 07, 2017 63.54 63.54 63.54 63.54 312 +0.16(+0.25%)
Aug 04, 2017 63.42 63.43 63.38 63.38 1,207 +0.06(+0.10%)
Aug 03, 2017 63.42 63.42 63.32 63.32 857 -0.08(-0.12%)
Aug 02, 2017 63.31 63.40 63.22 63.40 1,534 -0.13(-0.20%)
Aug 01, 2017 63.52 63.52 63.52 63.52 561 +0.09(+0.15%)
Jul 31, 2017 63.25 63.43 63.22 63.43 1,361 +0.26(+0.41%)
Jul 28, 2017 63.25 63.27 63.17 63.17 1,766 -0.12(-0.19%)
Jul 26, 2017 63.29 145 -0.11(-0.17%)
Jul 25, 2017 63.54 63.54 63.30 63.40 168,445 +0.20(+0.31%)
Jul 24, 2017 63.19 63.29 63.14 63.21 5,480 -0.12(-0.18%)
Jul 21, 2017 63.29 63.33 63.17 63.32 8,264 -0.10(-0.15%)
Jul 20, 2017 63.28 63.42 63.22 63.42 15,881 +0.20(+0.31%)
Jul 19, 2017 63.12 63.22 63.08 63.22 1,851 +0.23(+0.37%)
Jul 18, 2017 62.66 62.99 62.66 62.99 7,227 +0.10(+0.16%)
Jul 17, 2017 62.89 62.90 62.83 62.89 13,841 -0.03(-0.04%)
Jul 14, 2017 62.62 62.96 62.62 62.92 2,588 +0.30(+0.48%)
Jul 13, 2017 62.62 62.62 62.62 62.62 404 +0.08(+0.13%)
Jul 12, 2017 62.52 62.54 62.48 62.54 1,522 +0.42(+0.67%)
Jul 11, 2017 62.07 62.41 61.80 62.12 13,835 -0.02(-0.03%)
Jul 10, 2017 62.16 62.22 62.10 62.14 2,383 -0.05(-0.09%)
Jul 07, 2017 62.01 62.19 62.01 62.19 121,392 +0.21(+0.34%)
Jul 06, 2017 61.97 61.99 61.97 61.98 1,382 -0.06(-0.10%)
Jul 05, 2017 62.04 62.04 62.04 62.04 152 -0.30(-0.49%)
Jul 03, 2017 63.21 63.21 62.34 62.34 1,381 +0.20(+0.33%)
Jun 30, 2017 62.16 62.14 62.14 415 -0.03(-0.04%)
Jun 27, 2017 62.16 180 -0.44(-0.70%)
Jun 26, 2017 63.48 63.48 62.56 62.60 3,746 +0.06(+0.10%)
Jun 23, 2017 62.41 62.56 62.40 62.54 1,817 +0.08(+0.13%)
Jun 22, 2017 62.60 62.61 62.45 62.46 115,950 -0.29(-0.45%)
Jun 20, 2017 62.74 81 -0.23(-0.37%)
Jun 19, 2017 63.61 63.61 62.97 62.97 673 +0.60(+0.96%)
Jun 16, 2017 62.38 62.38 62.38 62.38 511 -0.17(-0.27%)
Jun 15, 2017 62.24 62.54 62.12 62.54 11,650 -0.15(-0.24%)
Jun 14, 2017 62.63 62.72 62.63 62.69 3,380 +0.07(+0.12%)
Jun 13, 2017 62.59 62.63 62.51 62.62 6,573 +0.32(+0.51%)
Jun 12, 2017 62.27 62.33 62.27 62.30 2,017 -0.04(-0.07%)
Jun 09, 2017 62.61 62.67 62.34 62.34 1,411 -0.08(-0.13%)
Jun 08, 2017 62.38 62.42 62.31 62.42 1,172 +0.04(+0.06%)
Jun 07, 2017 62.40 62.41 62.38 62.39 1,147 -0.06(-0.10%)
Jun 06, 2017 62.42 62.54 62.42 62.45 2,282 -0.29(-0.47%)
Jun 05, 2017 62.74 62.74 62.74 62.74 496 +0.13(+0.21%)
Jun 02, 2017 62.62 62.64 62.61 62.61 3,197 +0.20(+0.32%)
Jun 01, 2017 62.19 62.44 62.17 62.41 7,816 +0.34(+0.55%)
May 31, 2017 62.07 62.07 62.05 62.07 11,857 -0.03(-0.04%)
May 30, 2017 62.10 62.10 62.10 62.10 627 +0.04(+0.07%)
May 26, 2017 62.06 62.06 62.05 62.05 914 +0.01(+0.01%)
May 25, 2017 61.99 62.06 61.99 62.04 1,592 +0.54(+0.88%)
May 23, 2017 61.50 178 +0.10(+0.16%)
May 22, 2017 60.99 61.40 60.99 61.40 926 +0.17(+0.28%)
May 19, 2017 61.04 61.23 61.04 61.23 2,035 +0.52(+0.86%)
May 17, 2017 60.70 120 -0.69(-1.13%)
May 16, 2017 61.52 61.52 61.40 61.40 932 -0.05(-0.08%)
May 15, 2017 61.45 61.50 61.43 61.45 1,673 +0.22(+0.36%)
May 12, 2017 61.25 61.25 61.21 61.23 742 +0.11(+0.17%)
May 11, 2017 61.12 61.12 61.12 61.12 705 -0.23(-0.38%)
May 10, 2017 61.34 61.46 61.34 61.35 2,821 -0.02(-0.03%)
May 09, 2017 61.53 61.53 61.37 61.37 1,717 -0.07(-0.12%)
May 08, 2017 62.33 62.33 61.44 61.44 1,384 -0.03(-0.04%)
May 05, 2017 61.40 61.47 61.33 61.47 3,510 +0.17(+0.27%)
May 04, 2017 61.23 61.30 61.12 61.30 3,161 +0.05(+0.09%)
May 02, 2017 61.25 341 -0.05(-0.09%)
May 01, 2017 61.31 61.34 61.18 61.30 2,182 +0.10(+0.17%)
Apr 28, 2017 61.27 61.27 61.20 61.20 756 -0.16(-0.25%)
Apr 27, 2017 61.21 61.41 61.21 61.35 918 -0.04(-0.07%)
Apr 26, 2017 61.40 61.50 61.39 61.39 801 +0.04(+0.07%)
Apr 25, 2017 61.40 61.40 61.31 61.35 3,776 +0.42(+0.70%)
Apr 24, 2017 60.94 60.94 60.94 60.92 479 +0.49(+0.82%)
Apr 21, 2017 60.43 60.43 60.43 60.43 598 -0.19(-0.32%)
Apr 20, 2017 60.25 60.62 60.25 60.62 1,200 +0.55(+0.92%)
Apr 19, 2017 60.32 60.32 60.07 60.07 2,361 -0.01(-0.02%)
Apr 18, 2017 60.23 60.23 60.08 60.08 1,437 -0.10(-0.16%)
Apr 17, 2017 60.70 60.70 60.05 60.18 911 +0.35(+0.58%)
Apr 13, 2017 60.10 60.10 59.84 59.84 805 -0.31(-0.52%)
Apr 12, 2017 60.10 60.22 60.10 60.15 1,472 +0.01(+0.02%)
Apr 11, 2017 60.26 60.26 60.14 60.14 2,884 -0.28(-0.46%)
Apr 10, 2017 60.50 60.51 60.36 60.41 1,841 +0.06(+0.10%)
Apr 07, 2017 60.33 60.41 60.30 60.35 2,428 -0.06(-0.10%)
Apr 06, 2017 60.59 60.59 60.30 60.41 3,703 +0.01(+0.01%)
Apr 05, 2017 60.71 60.76 60.40 60.40 1,663 +0.19(+0.31%)
Apr 03, 2017 60.22 797 -0.26(-0.43%)
Mar 31, 2017 60.55 60.55 60.48 60.48 54,450 -0.11(-0.17%)
Mar 30, 2017 60.55 60.58 60.55 60.58 485 +0.07(+0.12%)
Mar 29, 2017 60.52 60.52 60.51 60.51 519 +0.01(+0.02%)
Mar 28, 2017 60.16 60.57 60.09 60.50 1,884 +0.42(+0.69%)
Mar 27, 2017 59.97 60.08 59.97 60.08 593 -0.12(-0.21%)
Mar 24, 2017 60.41 60.50 60.17 60.21 4,884 -0.29(-0.48%)
Mar 23, 2017 60.31 60.70 60.31 60.50 3,990 +0.11(+0.18%)
Mar 21, 2017 60.39 156 -0.48(-0.79%)
Mar 20, 2017 60.96 60.97 60.84 60.87 1,777 -0.22(-0.36%)
Mar 17, 2017 60.99 61.09 60.99 61.09 118,644 +0.15(+0.24%)
Mar 16, 2017 61.02 61.02 60.87 60.95 9,777 -0.01(-0.01%)
Mar 15, 2017 60.72 60.96 60.72 60.95 2,885 +0.44(+0.73%)
Mar 14, 2017 60.53 60.53 60.43 60.51 1,440 -0.17(-0.28%)
Mar 13, 2017 60.69 60.69 60.57 60.68 5,575 +0.04(+0.06%)
Mar 10, 2017 61.47 61.47 60.58 60.65 3,940 +0.14(+0.23%)
Mar 09, 2017 60.53 60.53 60.50 60.50 780 +0.09(+0.15%)
Mar 08, 2017 61.32 61.32 60.42 60.42 6,851 -0.10(-0.16%)
Mar 07, 2017 60.66 60.66 60.49 60.51 2,974 -0.19(-0.32%)
Mar 06, 2017 60.65 60.93 60.55 60.71 10,290 -0.14(-0.23%)
Mar 03, 2017 60.85 60.87 60.73 60.85 4,529 -0.05(-0.09%)
Mar 02, 2017 61.02 61.05 60.86 60.90 3,058 -0.32(-0.52%)
Mar 01, 2017 60.85 61.25 60.85 61.22 4,493 +0.72(+1.20%)
Feb 28, 2017 60.50 60.57 60.46 60.49 146,477 -0.02(-0.03%)
Feb 27, 2017 60.75 60.75 60.49 60.51 2,215 +0.03(+0.04%)
Feb 24, 2017 60.40 60.49 60.40 60.49 1,177 +0.16(+0.26%)
Feb 23, 2017 60.33 60.33 60.33 60.33 479 +0.11(+0.19%)
Feb 22, 2017 60.18 60.26 60.18 60.21 950 -0.11(-0.19%)
Feb 21, 2017 60.16 60.33 60.16 60.33 1,210 +0.55(+0.92%)
Feb 17, 2017 59.78 59.78 59.78 0 +0.01(+0.02%)
Feb 16, 2017 59.74 59.77 59.74 59.77 1,943 +0.10(+0.16%)
Feb 15, 2017 59.46 59.67 59.46 59.67 2,069 +0.27(+0.46%)
Feb 14, 2017 59.43 59.43 59.18 59.40 1,472 +0.15(+0.25%)
Feb 13, 2017 59.15 59.31 59.13 59.25 2,853 +0.30(+0.51%)
Feb 10, 2017 58.89 58.98 58.89 58.95 920 +0.22(+0.38%)
Feb 09, 2017 58.76 58.76 58.73 58.73 1,038 +0.34(+0.57%)
Feb 08, 2017 58.37 58.40 58.36 58.40 3,112 +0.09(+0.16%)
Feb 07, 2017 58.28 58.32 58.26 58.30 1,629 +0.05(+0.09%)
Feb 06, 2017 58.29 58.30 58.18 58.25 1,908 +0.42(+0.72%)
Feb 02, 2017 57.83 134 +0.03(+0.05%)
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.