USA Qlty Mix MSCI ETF SPDR (NY: QUS )

107.14 USD +2.39 (+2.28%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.48 106.72 105.16 105.86 117,900 -0.58(-0.54%)
Feb 25, 2021 108.31 108.36 106.09 106.44 49,005 -2.09(-1.93%)
Feb 24, 2021 107.23 108.63 106.93 108.53 41,154 +1.31(+1.22%)
Feb 23, 2021 106.80 107.66 106.28 107.22 54,493 +0.09(+0.08%)
Feb 22, 2021 106.68 107.60 106.68 107.13 78,047 -0.43(-0.40%)
Feb 19, 2021 108.37 108.37 107.51 107.56 63,900 -0.38(-0.35%)
Feb 18, 2021 107.78 108.09 107.36 107.94 53,287 -0.33(-0.31%)
Feb 17, 2021 107.86 108.29 107.61 108.27 65,887 +0.12(+0.11%)
Feb 16, 2021 108.67 108.67 108.06 108.15 12,621 -0.08(-0.07%)
Feb 12, 2021 107.76 108.23 107.75 108.23 17,400 +0.42(+0.39%)
Feb 11, 2021 107.93 107.93 107.29 107.81 25,700 +0.25(+0.23%)
Feb 10, 2021 108.18 108.18 107.26 107.56 47,329 -0.02(-0.02%)
Feb 09, 2021 107.35 107.75 107.32 107.58 25,585 -0.03(-0.03%)
Feb 08, 2021 107.31 107.61 107.11 107.61 57,875 +0.84(+0.79%)
Feb 05, 2021 106.88 106.92 106.64 106.77 28,500 +0.59(+0.55%)
Feb 04, 2021 105.42 106.18 105.36 106.18 16,619 +1.03(+0.98%)
Feb 03, 2021 105.40 105.50 104.93 105.15 29,070 +0.06(+0.06%)
Feb 02, 2021 104.82 105.52 104.82 105.09 12,263 +1.18(+1.14%)
Feb 01, 2021 103.24 104.16 103.15 103.91 25,080 +1.15(+1.12%)
Jan 29, 2021 103.70 104.30 102.23 102.76 43,500 -1.71(-1.64%)
Jan 28, 2021 104.21 105.44 104.21 104.47 30,873 +1.00(+0.97%)
Jan 27, 2021 105.02 105.02 103.13 103.47 15,756 -2.62(-2.47%)
Jan 26, 2021 106.42 106.42 106.03 106.09 22,851 -0.18(-0.17%)
Jan 25, 2021 105.74 106.29 105.10 106.27 31,650 +0.22(+0.21%)
Jan 22, 2021 105.93 106.26 105.79 106.05 29,200 -0.42(-0.39%)
Jan 21, 2021 106.90 106.90 106.27 106.47 39,933 -0.34(-0.32%)
Jan 20, 2021 106.22 106.93 106.02 106.81 29,841 +0.96(+0.91%)
Jan 19, 2021 105.70 105.96 105.47 105.85 48,639 +0.81(+0.77%)
Jan 15, 2021 105.43 105.46 104.48 105.04 24,100 -0.65(-0.62%)
Jan 14, 2021 106.08 106.34 105.69 105.69 21,944 -0.29(-0.27%)
Jan 13, 2021 105.92 106.27 105.66 105.98 28,400 +0.06(+0.06%)
Jan 12, 2021 106.04 106.06 105.31 105.92 103,112 +0.00(+0.00%)
Jan 11, 2021 105.90 106.27 105.81 105.92 122,213 -0.36(-0.34%)
Jan 08, 2021 106.06 106.35 105.21 106.28 38,900 +0.42(+0.40%)
Jan 07, 2021 105.22 105.96 105.22 105.86 20,207 +1.15(+1.10%)
Jan 06, 2021 103.14 105.34 102.84 104.71 28,574 +1.05(+1.01%)
Jan 05, 2021 103.08 103.86 102.82 103.66 23,352 +0.64(+0.62%)
Jan 04, 2021 104.68 104.68 102.34 103.02 34,209 -1.45(-1.39%)
Dec 31, 2020 104.47 104.47 104.47 37,217 +0.82(+0.79%)
Dec 30, 2020 103.90 103.98 103.61 103.65 37,217 +0.19(+0.18%)
Dec 29, 2020 104.02 104.06 103.33 103.46 32,511 -0.20(-0.19%)
Dec 28, 2020 103.91 103.92 103.55 103.66 28,162 +0.50(+0.48%)
Dec 24, 2020 102.59 103.16 102.56 103.16 96,100 +0.28(+0.27%)
Dec 23, 2020 102.52 103.27 102.52 102.88 58,462 +0.32(+0.31%)
Dec 22, 2020 102.67 102.92 102.50 102.56 84,250 -0.43(-0.42%)
Dec 21, 2020 102.40 103.13 101.47 102.99 45,580 -0.42(-0.40%)
Dec 18, 2020 104.21 104.21 102.84 103.41 36,500 -1.36(-1.30%)
Dec 17, 2020 104.68 104.79 104.48 104.77 18,351 +0.68(+0.65%)
Dec 16, 2020 103.85 104.33 103.81 104.09 84,131 +0.08(+0.08%)
Dec 15, 2020 103.44 104.05 103.26 104.01 27,436 +1.17(+1.14%)
Dec 14, 2020 103.92 104.38 102.84 102.84 30,073 -0.45(-0.44%)
Dec 11, 2020 102.97 103.43 102.72 103.29 182,300 -0.24(-0.23%)
Dec 10, 2020 103.15 103.67 103.14 103.53 11,462 -0.41(-0.39%)
Dec 09, 2020 104.50 104.60 103.42 103.94 45,586 -0.47(-0.45%)
Dec 08, 2020 103.78 104.51 103.74 104.41 19,999 +0.42(+0.40%)
Dec 07, 2020 104.13 104.13 103.68 103.99 63,812 -0.24(-0.23%)
Dec 04, 2020 103.64 104.23 103.64 104.23 18,300 +1.06(+1.03%)
Dec 03, 2020 103.35 103.72 103.00 103.17 29,752 -0.20(-0.19%)
Dec 02, 2020 102.82 103.37 102.82 103.37 61,609 +0.16(+0.16%)
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.