USA Qlty Mix MSCI ETF SPDR (NY: QUS )

104.75 USD -1.41 (-1.33%)
Official Closing Price Updated: 4:45 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 96.83 96.83 94.65 94.93 42,600 -1.77(-1.83%)
Jan 30, 2020 95.89 96.70 95.67 96.70 20,295 +0.49(+0.51%)
Jan 29, 2020 96.79 96.79 96.21 96.21 120,846 -0.19(-0.20%)
Jan 28, 2020 95.88 96.66 95.88 96.40 20,875 +0.71(+0.75%)
Jan 27, 2020 96.02 96.04 95.48 95.69 31,368 -1.25(-1.29%)
Jan 24, 2020 98.13 98.13 96.62 96.94 17,400 -0.76(-0.78%)
Jan 23, 2020 97.40 97.80 97.06 97.70 20,367 +0.12(+0.12%)
Jan 22, 2020 97.81 97.88 97.48 97.58 30,923 +0.16(+0.16%)
Jan 21, 2020 97.43 97.59 97.28 97.42 18,718 -0.08(-0.08%)
Jan 17, 2020 97.19 97.50 97.19 97.50 18,700 +0.34(+0.35%)
Jan 16, 2020 96.53 97.16 96.53 97.16 31,755 +0.82(+0.85%)
Jan 15, 2020 96.28 96.57 96.14 96.34 29,280 +0.25(+0.26%)
Jan 14, 2020 96.21 96.29 95.93 96.09 22,735 -0.02(-0.02%)
Jan 13, 2020 95.79 96.11 95.63 96.11 29,008 +0.64(+0.67%)
Jan 10, 2020 95.78 96.03 95.35 95.47 58,700 -0.08(-0.08%)
Jan 09, 2020 95.58 95.60 95.36 95.55 32,677 +0.53(+0.56%)
Jan 08, 2020 94.75 95.32 94.58 95.02 30,021 +0.49(+0.52%)
Jan 07, 2020 94.62 94.79 94.51 94.53 119,346 -0.37(-0.39%)
Jan 06, 2020 94.11 94.90 94.11 94.90 114,894 +0.09(+0.09%)
Jan 03, 2020 94.58 95.00 94.57 94.81 35,900 -0.33(-0.35%)
Jan 02, 2020 95.17 95.17 94.72 95.14 115,326 +0.45(+0.48%)
Dec 31, 2019 94.50 94.69 94.24 94.69 25,300 +0.26(+0.28%)
Dec 30, 2019 94.95 94.95 94.33 94.43 31,664 -0.40(-0.42%)
Dec 27, 2019 94.75 94.95 94.75 94.83 37,200 +0.12(+0.13%)
Dec 26, 2019 94.50 94.73 94.50 94.70 15,014 +0.25(+0.26%)
Dec 24, 2019 94.51 94.51 94.30 94.46 10,200 +0.10(+0.10%)
Dec 23, 2019 94.87 94.87 94.36 94.36 129,179 -0.20(-0.21%)
Dec 20, 2019 94.55 94.62 94.35 94.56 35,400 -0.40(-0.42%)
Dec 19, 2019 94.92 94.97 94.62 94.96 66,847 +0.37(+0.39%)
Dec 18, 2019 94.93 94.93 94.52 94.59 13,971 -0.01(-0.01%)
Dec 17, 2019 95.05 95.05 94.51 94.60 30,811 -0.01(-0.01%)
Dec 16, 2019 94.84 94.84 94.51 94.61 39,923 +0.57(+0.61%)
Dec 13, 2019 93.59 94.04 93.59 94.04 27,300 +0.12(+0.13%)
Dec 12, 2019 93.39 94.08 93.39 93.92 19,095 +0.66(+0.71%)
Dec 11, 2019 93.41 93.41 93.00 93.26 111,745 +0.23(+0.25%)
Dec 10, 2019 93.11 93.22 92.90 93.03 11,515 -0.14(-0.15%)
Dec 09, 2019 93.38 93.38 93.11 93.17 13,396 -0.11(-0.12%)
Dec 06, 2019 93.32 93.48 93.28 93.28 20,000 +0.63(+0.68%)
Dec 05, 2019 92.87 92.87 92.24 92.65 16,960 +0.20(+0.22%)
Dec 04, 2019 92.31 92.59 92.30 92.45 20,528 +0.60(+0.65%)
Dec 03, 2019 91.40 91.92 91.39 91.85 62,253 -0.51(-0.55%)
Dec 02, 2019 93.12 93.12 92.29 92.36 14,758 -0.71(-0.76%)
Nov 29, 2019 93.02 93.29 93.02 93.07 10,200 -0.29(-0.32%)
Nov 27, 2019 93.49 93.49 93.12 93.36 50,700 +0.27(+0.29%)
Nov 26, 2019 93.01 93.11 92.91 93.09 14,417 +0.38(+0.41%)
Nov 25, 2019 92.16 92.75 92.16 92.71 20,200 +0.55(+0.59%)
Nov 22, 2019 91.98 92.24 91.88 92.16 131,400 +0.17(+0.18%)
Nov 21, 2019 92.24 92.24 91.79 91.99 12,827 -0.17(-0.18%)
Nov 20, 2019 92.53 92.53 91.72 92.16 39,993 -0.31(-0.33%)
Nov 19, 2019 92.42 92.62 92.36 92.47 18,790 -0.01(-0.01%)
Nov 18, 2019 92.41 92.54 92.26 92.48 23,069 +0.19(+0.21%)
Nov 15, 2019 92.26 92.29 91.94 92.29 20,200 +0.61(+0.67%)
Nov 14, 2019 91.52 91.72 91.39 91.68 20,846 +0.07(+0.07%)
Nov 13, 2019 91.40 91.71 91.26 91.61 31,365 +0.19(+0.21%)
Nov 12, 2019 91.49 91.67 91.30 91.42 17,960 +0.13(+0.14%)
Nov 11, 2019 90.90 91.36 90.90 91.29 23,611 -0.16(-0.17%)
Nov 08, 2019 90.90 91.45 90.90 91.45 21,200 +0.25(+0.27%)
Nov 07, 2019 91.50 91.70 91.17 91.20 108,889 +0.17(+0.19%)
Nov 06, 2019 90.84 91.03 90.73 91.03 110,064 +0.16(+0.18%)
Nov 05, 2019 91.36 91.36 90.73 90.87 60,962 -0.18(-0.20%)
Nov 04, 2019 91.07 91.27 90.85 91.05 353,874 +0.19(+0.21%)
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.