USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.51 +0.28 (+0.19%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 110.48 110.80 110.37 110.48 51,329 -0.75(-0.67%)
Apr 29, 2021 111.05 111.34 110.60 111.22 13,328 +0.69(+0.63%)
Apr 28, 2021 110.73 110.85 110.53 110.53 166,985 -0.17(-0.16%)
Apr 27, 2021 110.51 110.74 110.51 110.71 10,057 +0.01(+0.01%)
Apr 26, 2021 111.09 111.09 110.67 110.70 7,729 -0.10(-0.09%)
Apr 23, 2021 109.99 111.05 109.92 110.79 15,608 +0.90(+0.82%)
Apr 22, 2021 110.40 110.82 109.69 109.90 16,362 -0.86(-0.78%)
Apr 21, 2021 109.87 110.79 109.87 110.75 17,073 +0.93(+0.84%)
Apr 20, 2021 110.12 110.17 109.53 109.83 29,128 -0.40(-0.36%)
Apr 19, 2021 110.77 110.77 110.10 110.23 27,211 -0.51(-0.46%)
Apr 16, 2021 110.70 110.89 110.53 110.74 8,904 +0.50(+0.45%)
Apr 15, 2021 109.52 110.32 109.52 110.24 12,343 +1.18(+1.09%)
Apr 14, 2021 109.30 109.48 109.06 109.06 13,869 -0.14(-0.13%)
Apr 13, 2021 109.08 109.27 108.88 109.20 117,699 +0.07(+0.07%)
Apr 12, 2021 109.04 109.14 108.86 109.12 17,608 +0.02(+0.02%)
Apr 09, 2021 108.46 109.16 108.46 109.10 19,169 +0.70(+0.64%)
Apr 08, 2021 108.28 108.47 108.25 108.41 15,509 +0.22(+0.20%)
Apr 07, 2021 107.85 108.30 107.85 108.19 51,407 +0.05(+0.04%)
Apr 06, 2021 108.24 108.47 108.02 108.14 243,594 -0.11(-0.10%)
Apr 05, 2021 107.53 108.50 107.53 108.24 91,220 +1.18(+1.10%)
Apr 01, 2021 106.20 107.06 106.20 107.06 48,815 +1.02(+0.96%)
Mar 31, 2021 105.92 106.53 105.92 106.04 38,339 +0.14(+0.14%)
Mar 30, 2021 106.31 106.31 105.77 105.90 52,594 -0.52(-0.48%)
Mar 29, 2021 105.99 106.65 105.75 106.41 16,287 +0.07(+0.06%)
Mar 26, 2021 104.91 106.42 104.80 106.34 20,950 +1.87(+1.79%)
Mar 25, 2021 103.55 104.64 103.20 104.47 21,386 +0.66(+0.63%)
Mar 24, 2021 104.43 104.86 103.81 103.81 18,695 -0.21(-0.20%)
Mar 23, 2021 104.50 104.85 103.81 104.03 20,971 -0.65(-0.62%)
Mar 22, 2021 104.09 104.90 103.97 104.67 17,411 +0.63(+0.61%)
Mar 19, 2021 104.37 104.55 103.70 104.04 27,340 -0.31(-0.30%)
Mar 18, 2021 105.13 105.46 104.22 104.36 22,786 -1.13(-1.07%)
Mar 17, 2021 104.96 105.58 104.83 105.49 18,457 +0.02(+0.02%)
Mar 16, 2021 105.63 105.66 105.33 105.47 18,626 -0.00(-0.00%)
Mar 15, 2021 105.19 105.47 104.49 105.47 12,893 +0.60(+0.58%)
Mar 12, 2021 104.22 104.90 104.22 104.86 18,646 +0.30(+0.29%)
Mar 11, 2021 104.30 105.10 104.24 104.56 16,908 +0.73(+0.71%)
Mar 10, 2021 103.81 104.25 103.48 103.83 12,146 +0.78(+0.76%)
Mar 09, 2021 103.27 103.85 103.03 103.04 25,365 +0.81(+0.80%)
Mar 08, 2021 102.33 103.61 102.18 102.23 17,251 -0.05(-0.05%)
Mar 05, 2021 101.08 102.32 99.92 102.28 39,596 +2.28(+2.28%)
Mar 04, 2021 101.50 101.75 99.37 100.00 90,263 -1.35(-1.33%)
Mar 03, 2021 102.31 102.31 101.34 101.34 31,361 -1.03(-1.01%)
Mar 02, 2021 102.86 103.02 102.36 102.37 39,861 -0.47(-0.46%)
Mar 01, 2021 102.12 103.23 102.12 102.84 13,080 +1.78(+1.76%)
Feb 26, 2021 101.65 101.88 100.39 101.06 123,504 -0.55(-0.54%)
Feb 25, 2021 103.39 103.44 101.28 101.61 51,334 -2.00(-1.93%)
Feb 24, 2021 102.36 103.70 102.08 103.61 43,110 +1.25(+1.22%)
Feb 23, 2021 101.95 102.77 101.46 102.35 57,083 +0.09(+0.08%)
Feb 22, 2021 101.84 102.72 101.84 102.27 81,757 -0.41(-0.40%)
Feb 19, 2021 103.45 103.45 102.63 102.68 66,937 -0.36(-0.35%)
Feb 18, 2021 102.89 103.19 102.49 103.04 55,820 -0.32(-0.31%)
Feb 17, 2021 102.97 103.38 102.73 103.36 69,019 +0.11(+0.11%)
Feb 16, 2021 103.74 103.74 103.16 103.24 13,220 -0.08(-0.07%)
Feb 12, 2021 102.87 103.32 102.86 103.32 18,227 +0.40(+0.39%)
Feb 11, 2021 103.03 103.03 102.42 102.92 26,921 +0.24(+0.23%)
Feb 10, 2021 103.27 103.27 102.39 102.68 49,578 -0.02(-0.02%)
Feb 09, 2021 102.48 102.86 102.45 102.70 26,801 -0.03(-0.03%)
Feb 08, 2021 102.44 102.73 102.25 102.73 60,626 +0.80(+0.79%)
Feb 05, 2021 102.03 102.07 101.80 101.92 29,854 +0.56(+0.55%)
Feb 04, 2021 100.64 101.37 100.58 101.37 17,409 +0.99(+0.98%)
Feb 03, 2021 100.62 100.71 100.17 100.38 30,451 +0.06(+0.06%)
Feb 02, 2021 100.06 100.73 100.06 100.32 12,845 +1.13(+1.14%)
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.