USA Qlty Mix MSCI ETF SPDR (NY: QUS )

117.19 USD +1.02 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 116.30 116.46 116.03 116.17 24,344 +0.16(+0.14%)
May 04, 2021 116.13 116.13 115.20 116.01 55,232 -0.39(-0.34%)
May 03, 2021 116.40 116.75 116.40 116.40 9,960 +0.67(+0.58%)
Apr 30, 2021 115.73 116.07 115.62 115.73 49,000 -0.78(-0.67%)
Apr 29, 2021 116.33 116.63 115.86 116.51 12,724 +0.72(+0.63%)
Apr 28, 2021 115.99 116.12 115.79 115.79 159,408 -0.18(-0.16%)
Apr 27, 2021 115.76 116.00 115.76 115.97 9,601 +0.01(+0.01%)
Apr 26, 2021 116.37 116.37 115.93 115.96 7,379 -0.10(-0.09%)
Apr 23, 2021 115.21 116.33 115.14 116.06 14,900 +0.94(+0.82%)
Apr 22, 2021 115.65 116.09 114.91 115.12 15,620 -0.90(-0.78%)
Apr 21, 2021 115.09 116.06 115.09 116.02 16,299 +0.97(+0.84%)
Apr 20, 2021 115.36 115.41 114.74 115.05 27,807 -0.42(-0.36%)
Apr 19, 2021 116.04 116.04 115.33 115.47 25,977 -0.53(-0.46%)
Apr 16, 2021 115.96 116.16 115.78 116.00 8,500 +0.52(+0.45%)
Apr 15, 2021 114.73 115.56 114.73 115.48 11,783 +1.24(+1.09%)
Apr 14, 2021 114.50 114.68 114.24 114.24 13,240 -0.15(-0.13%)
Apr 13, 2021 114.27 114.46 114.06 114.39 112,358 +0.08(+0.07%)
Apr 12, 2021 114.22 114.33 114.03 114.31 16,809 +0.02(+0.02%)
Apr 09, 2021 113.62 114.35 113.62 114.29 18,300 +0.73(+0.64%)
Apr 08, 2021 113.43 113.63 113.39 113.56 14,806 +0.23(+0.20%)
Apr 07, 2021 112.98 113.45 112.98 113.33 49,075 +0.05(+0.04%)
Apr 06, 2021 113.39 113.63 113.15 113.28 232,540 -0.11(-0.10%)
Apr 05, 2021 112.64 113.66 112.64 113.39 87,081 +1.24(+1.11%)
Apr 01, 2021 111.25 112.15 111.25 112.15 46,600 +1.07(+0.96%)
Mar 31, 2021 110.95 111.59 110.95 111.08 36,600 +0.15(+0.14%)
Mar 30, 2021 111.36 111.36 110.80 110.93 50,208 -0.54(-0.48%)
Mar 29, 2021 111.03 111.72 110.78 111.47 15,548 +0.07(+0.06%)
Mar 26, 2021 109.90 111.48 109.78 111.40 20,000 +1.96(+1.79%)
Mar 25, 2021 108.47 109.62 108.11 109.44 20,416 +0.69(+0.63%)
Mar 24, 2021 109.39 109.85 108.75 108.75 17,847 -0.22(-0.20%)
Mar 23, 2021 109.47 109.83 108.75 108.97 20,020 -0.68(-0.62%)
Mar 22, 2021 109.04 109.88 108.91 109.65 16,621 +0.66(+0.61%)
Mar 19, 2021 109.33 109.52 108.63 108.99 26,100 -0.33(-0.30%)
Mar 18, 2021 110.13 110.47 109.18 109.32 21,752 -1.18(-1.07%)
Mar 17, 2021 109.95 110.60 109.81 110.50 17,620 +0.02(+0.02%)
Mar 16, 2021 110.65 110.68 110.34 110.48 17,781 -0.00(-0.00%)
Mar 15, 2021 110.19 110.48 109.46 110.48 12,308 +0.63(+0.58%)
Mar 12, 2021 109.17 109.89 109.17 109.85 17,800 +0.32(+0.29%)
Mar 11, 2021 109.26 110.10 109.20 109.53 16,141 +0.77(+0.71%)
Mar 10, 2021 108.74 109.20 108.39 108.76 11,595 +0.82(+0.76%)
Mar 09, 2021 108.18 108.79 107.93 107.94 24,214 +0.85(+0.79%)
Mar 08, 2021 107.19 108.53 107.04 107.09 16,469 -0.05(-0.05%)
Mar 05, 2021 105.89 107.18 104.67 107.14 37,800 +2.39(+2.28%)
Mar 04, 2021 106.33 106.58 104.10 104.75 86,167 -1.41(-1.33%)
Mar 03, 2021 107.17 107.17 106.16 106.16 29,938 -1.08(-1.01%)
Mar 02, 2021 107.75 107.92 107.22 107.24 38,053 -0.49(-0.45%)
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.