USA Qlty Mix MSCI ETF SPDR (NY: QUS )

152.32 -0.49 (-0.32%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 151.99 152.81 151.99 152.81 17,103 +1.61(+1.07%)
Jul 15, 2024 151.21 151.95 151.01 151.19 14,705 +0.51(+0.34%)
Jul 12, 2024 150.33 151.72 150.33 150.68 35,255 +0.84(+0.56%)
Jul 11, 2024 150.28 150.58 149.71 149.84 168,099 -0.27(-0.18%)
Jul 10, 2024 148.99 150.11 148.99 150.11 31,898 +1.27(+0.85%)
Jul 09, 2024 148.89 149.24 148.80 148.84 30,287 +0.02(+0.01%)
Jul 08, 2024 149.09 149.09 148.53 148.82 38,464 -0.06(-0.04%)
Jul 05, 2024 148.14 148.88 147.92 148.88 15,848 +0.60(+0.40%)
Jul 03, 2024 148.14 148.30 147.92 148.28 6,667 +0.24(+0.16%)
Jul 02, 2024 147.15 148.04 147.05 148.04 27,513 +0.68(+0.46%)
Jul 01, 2024 147.91 147.91 146.98 147.36 9,515 -0.09(-0.06%)
Jun 28, 2024 148.51 148.57 147.32 147.45 22,052 -0.27(-0.18%)
Jun 27, 2024 147.55 147.86 147.41 147.72 14,658 +0.01(+0.01%)
Jun 26, 2024 147.44 147.71 147.10 147.71 42,937 -0.22(-0.15%)
Jun 25, 2024 148.20 148.20 147.60 147.93 14,917 -0.21(-0.14%)
Jun 24, 2024 148.57 148.75 148.14 148.14 10,919 +0.35(+0.24%)
Jun 21, 2024 148.07 148.07 147.60 147.79 10,336 +0.00(+0.00%)
Jun 20, 2024 147.92 148.08 147.71 147.79 38,990 +0.08(+0.05%)
Jun 18, 2024 147.60 147.83 147.53 147.71 23,570 +0.46(+0.31%)
Jun 17, 2024 146.02 147.48 146.02 147.25 8,338 +1.17(+0.80%)
Jun 14, 2024 145.49 146.16 145.45 146.08 14,338 -0.14(-0.10%)
Jun 13, 2024 146.31 146.33 145.55 146.22 13,085 +0.12(+0.08%)
Jun 12, 2024 147.17 147.17 145.91 146.10 15,168 +0.45(+0.31%)
Jun 11, 2024 144.93 145.71 144.93 145.65 8,840 +0.04(+0.03%)
Jun 10, 2024 145.04 145.73 144.94 145.61 11,439 +0.27(+0.19%)
Jun 07, 2024 145.50 145.94 145.24 145.34 14,582 -0.20(-0.14%)
Jun 06, 2024 145.52 145.79 145.13 145.54 16,553 +0.07(+0.05%)
Jun 05, 2024 145.27 145.47 144.43 145.47 12,091 +1.02(+0.70%)
Jun 04, 2024 144.03 144.56 143.61 144.45 7,311 +0.42(+0.29%)
Jun 03, 2024 144.44 144.46 143.15 144.03 32,167 -0.29(-0.20%)
May 31, 2024 143.27 144.32 142.25 144.32 26,292 +1.42(+0.99%)
May 30, 2024 143.04 143.28 142.72 142.90 13,489 -0.14(-0.10%)
May 29, 2024 143.28 143.37 143.04 143.04 15,483 -1.21(-0.84%)
May 28, 2024 145.14 145.14 143.85 144.25 17,052 -0.75(-0.51%)
May 24, 2024 144.82 145.21 144.80 145.00 12,887 +0.77(+0.53%)
May 23, 2024 146.01 146.01 144.07 144.23 14,740 -1.20(-0.82%)
May 22, 2024 145.59 145.84 145.02 145.42 68,849 -0.31(-0.21%)
May 21, 2024 145.59 145.73 145.37 145.73 29,621 +0.22(+0.15%)
May 20, 2024 145.89 145.95 145.51 145.51 153,000 -0.10(-0.07%)
May 17, 2024 145.45 145.61 145.35 145.61 133,261 +0.14(+0.10%)
May 16, 2024 145.78 145.93 145.47 145.47 41,830 -0.05(-0.04%)
May 15, 2024 144.53 145.53 144.53 145.53 118,637 +1.52(+1.06%)
May 14, 2024 143.59 144.00 143.25 144.00 10,997 +0.61(+0.43%)
May 13, 2024 143.93 143.93 143.31 143.40 12,945 -0.11(-0.08%)
May 10, 2024 143.56 143.62 143.24 143.50 9,457 +0.57(+0.40%)
May 09, 2024 142.23 142.94 142.23 142.94 199,556 +0.65(+0.46%)
May 08, 2024 141.72 142.34 141.72 142.28 8,516 +0.12(+0.08%)
May 07, 2024 142.10 142.26 141.97 142.17 8,469 +0.60(+0.43%)
May 06, 2024 140.82 141.56 140.82 141.56 12,019 +1.27(+0.91%)
May 03, 2024 140.33 140.38 139.58 140.29 10,266 +1.20(+0.86%)
May 02, 2024 138.54 139.30 138.43 139.09 10,655 +0.84(+0.61%)
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.