USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	77.97	78.54	77.73	78.46	35,528	+0.78(+1.00%)
Jan 30, 2019	77.03	77.95	76.92	77.68	12,523	+0.94(+1.22%)
Jan 29, 2019	76.64	76.79	76.53	76.74	88,474	+0.02(+0.03%)
Jan 28, 2019	77.79	77.79	76.27	76.72	4,923	-0.41(-0.53%)
Jan 25, 2019	77.14	77.32	77.05	77.13	47,200	+0.47(+0.61%)
Jan 24, 2019	76.49	77.14	76.25	76.66	74,432	+0.18(+0.24%)
Jan 23, 2019	76.79	76.79	76.11	76.48	13,164	+0.31(+0.41%)
Jan 22, 2019	76.67	76.67	75.79	76.17	20,014	-0.84(-1.10%)
Jan 18, 2019	76.54	77.13	76.54	77.01	17,900	+0.97(+1.28%)
Jan 17, 2019	75.63	76.25	75.63	76.04	14,422	+0.45(+0.59%)
Jan 16, 2019	75.55	75.69	75.47	75.59	9,962	+0.13(+0.17%)
Jan 15, 2019	74.99	75.46	74.99	75.46	35,451	+0.64(+0.86%)
Jan 14, 2019	74.75	74.91	74.50	74.82	3,022	-0.37(-0.50%)
Jan 11, 2019	74.74	75.19	74.74	75.19	6,600	+0.01(+0.02%)
Jan 10, 2019	73.70	75.18	73.70	75.18	30,773	+0.33(+0.44%)
Jan 09, 2019	74.75	75.08	74.59	74.85	18,566	+0.22(+0.29%)
Jan 08, 2019	74.41	74.69	73.87	74.63	46,809	+0.70(+0.95%)
Jan 07, 2019	73.38	74.36	73.35	73.93	13,570	+0.46(+0.62%)
Jan 04, 2019	72.23	73.53	72.23	73.47	12,600	+2.25(+3.16%)
Jan 03, 2019	71.91	72.25	71.21	71.22	8,800	-1.60(-2.19%)
Jan 02, 2019	72.24	73.03	71.94	72.82	49,667	-0.07(-0.10%)
Dec 31, 2018	73.53	73.53	72.40	72.89	30,700	+0.66(+0.91%)
Dec 28, 2018	73.07	74.36	72.10	72.23	50,600	+0.01(+0.01%)
Dec 27, 2018	70.95	72.33	70.00	72.22	39,716	+0.54(+0.76%)
Dec 26, 2018	69.37	71.68	68.65	71.68	48,289	+2.67(+3.87%)
Dec 24, 2018	69.53	70.05	69.00	69.01	27,900	-1.76(-2.49%)
Dec 21, 2018	72.93	72.93	70.48	70.77	47,200	-1.83(-2.52%)
Dec 20, 2018	73.44	73.93	72.29	72.60	33,909	-1.47(-1.98%)
Dec 19, 2018	75.61	75.84	73.53	74.07	21,672	-1.15(-1.52%)
Dec 18, 2018	75.51	75.70	74.70	75.22	22,868	+0.28(+0.38%)
Dec 17, 2018	75.98	76.54	74.66	74.93	14,773	-1.64(-2.14%)
Dec 14, 2018	77.17	77.45	76.45	76.57	7,900	-1.44(-1.84%)
Dec 13, 2018	78.42	78.42	77.69	78.01	54,412	-0.01(-0.02%)
Dec 12, 2018	79.14	79.14	77.96	78.02	21,998	+0.43(+0.56%)
Dec 11, 2018	78.41	79.20	77.17	77.59	12,287	-0.07(-0.08%)
Dec 10, 2018	77.30	77.66	76.19	77.66	8,485	+0.23(+0.29%)
Dec 07, 2018	79.12	79.12	77.20	77.43	6,500	-1.51(-1.91%)
Dec 06, 2018	78.75	78.94	77.40	78.94	12,175	-0.10(-0.13%)
Dec 04, 2018	81.02	81.02	79.04	79.04	5,900	-2.29(-2.82%)
Dec 03, 2018	81.73	82.26	81.04	81.33	22,486	+0.69(+0.85%)
Nov 30, 2018	80.03	81.16	80.03	80.64	5,100	+0.55(+0.69%)
Nov 29, 2018	80.08	80.34	79.89	80.09	62,457	-0.01(-0.01%)
Nov 28, 2018	79.69	80.10	78.76	80.10	104,200	+1.50(+1.91%)
Nov 27, 2018	78.03	78.60	78.03	78.60	224,069	+0.34(+0.43%)
Nov 26, 2018	78.12	78.27	77.86	78.26	9,086	+0.80(+1.03%)
Nov 23, 2018	77.40	77.46	77.40	77.46	200	-0.33(-0.42%)
Nov 21, 2018		77.79	77.79	77.79	0	+0.07(+0.08%)
Nov 20, 2018	77.77	78.24	77.72	77.72	7,024	-1.12(-1.43%)
Nov 19, 2018	79.82	79.82	78.85	78.85	5,128	-1.25(-1.56%)
Nov 16, 2018	79.75	80.16	79.75	80.10	7,400	+0.40(+0.50%)
Nov 15, 2018	78.61	79.89	78.61	79.70	6,245	+0.47(+0.59%)
Nov 14, 2018	79.77	79.77	78.91	79.23	8,789	-0.47(-0.59%)
Nov 13, 2018	80.56	80.56	79.57	79.70	5,458	-0.02(-0.02%)
Nov 12, 2018	81.20	81.20	79.71	79.72	3,439	-1.50(-1.85%)
Nov 09, 2018	81.20	81.22	80.63	81.22	3,100	-0.23(-0.28%)
Nov 08, 2018	81.78	83.32	81.36	81.45	23,231	+0.02(+0.02%)
Nov 07, 2018	80.94	81.61	80.94	81.43	11,511	+1.26(+1.57%)
Nov 06, 2018	80.01	80.20	79.85	80.17	5,474	+0.66(+0.83%)
Nov 05, 2018	79.35	79.63	79.33	79.51	2,386	+0.45(+0.56%)
Nov 02, 2018	79.57	79.57	78.64	79.06	6,700	-0.63(-0.79%)

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.