USA Qlty Mix MSCI ETF SPDR (NY: QUS )

105.86 USD -0.58 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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.