USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.63 +0.40 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 105.91 106.52 105.91 106.04 38,340 +0.14(+0.14%)
Mar 30, 2021 106.31 106.31 105.77 105.89 52,595 -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 20,951 +1.87(+1.79%)
Mar 25, 2021 103.55 104.64 103.20 104.47 21,386 +0.66(+0.63%)
Mar 24, 2021 104.42 104.86 103.81 103.81 18,695 -0.21(-0.20%)
Mar 23, 2021 104.50 104.84 103.81 104.02 20,972 -0.65(-0.62%)
Mar 22, 2021 104.09 104.89 103.96 104.67 17,411 +0.63(+0.61%)
Mar 19, 2021 104.37 104.55 103.70 104.04 27,341 -0.31(-0.30%)
Mar 18, 2021 105.13 105.45 104.22 104.36 22,786 -1.13(-1.07%)
Mar 17, 2021 104.96 105.58 104.83 105.48 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 104.21 104.90 104.21 104.86 18,646 +0.30(+0.29%)
Mar 11, 2021 104.30 105.10 104.24 104.56 16,908 +0.74(+0.71%)
Mar 10, 2021 103.80 104.24 103.47 103.82 12,146 +0.78(+0.76%)
Mar 09, 2021 103.27 103.85 103.03 103.04 25,365 +0.81(+0.79%)
Mar 08, 2021 102.32 103.60 102.18 102.23 17,252 -0.05(-0.05%)
Mar 05, 2021 101.08 102.31 99.92 102.28 39,597 +2.28(+2.28%)
Mar 04, 2021 101.50 101.74 99.37 99.99 90,264 -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 39,862 -0.47(-0.46%)
Mar 01, 2021 102.12 103.23 102.12 102.84 13,080 +1.78(+1.76%)
Feb 26, 2021 101.65 101.88 100.39 101.06 123,506 -0.55(-0.54%)
Feb 25, 2021 103.39 103.44 101.27 101.61 51,335 -1.99(-1.93%)
Feb 24, 2021 102.36 103.70 102.08 103.60 43,111 +1.25(+1.22%)
Feb 23, 2021 101.95 102.77 101.45 102.35 57,084 +0.09(+0.08%)
Feb 22, 2021 101.84 102.72 101.84 102.27 81,758 -0.41(-0.40%)
Feb 19, 2021 103.45 103.45 102.63 102.68 66,938 -0.36(-0.35%)
Feb 18, 2021 102.89 103.18 102.49 103.04 55,820 -0.32(-0.31%)
Feb 17, 2021 102.96 103.37 102.72 103.36 69,020 +0.11(+0.11%)
Feb 16, 2021 103.74 103.74 103.16 103.24 13,221 -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 26,922 +0.24(+0.23%)
Feb 10, 2021 103.27 103.27 102.39 102.68 49,579 -0.02(-0.02%)
Feb 09, 2021 102.48 102.86 102.45 102.70 26,801 -0.03(-0.03%)
Feb 08, 2021 102.44 102.72 102.25 102.72 60,627 +0.80(+0.79%)
Feb 05, 2021 102.03 102.06 101.80 101.92 29,855 +0.56(+0.55%)
Feb 04, 2021 100.63 101.36 100.58 101.36 17,409 +0.99(+0.98%)
Feb 03, 2021 100.61 100.71 100.17 100.38 30,452 +0.06(+0.06%)
Feb 02, 2021 100.06 100.73 100.06 100.32 12,846 +1.13(+1.14%)
Feb 01, 2021 98.55 99.43 98.47 99.19 26,272 +1.10(+1.12%)
Jan 29, 2021 98.99 99.57 97.59 98.10 45,568 -1.63(-1.64%)
Jan 28, 2021 99.48 100.65 99.48 99.73 32,341 +0.95(+0.97%)
Jan 27, 2021 100.25 100.25 98.45 98.77 16,505 -2.50(-2.47%)
Jan 26, 2021 101.59 101.59 101.22 101.27 23,937 -0.17(-0.17%)
Jan 25, 2021 100.94 101.47 100.33 101.45 33,155 +0.21(+0.21%)
Jan 22, 2021 101.12 101.44 100.99 101.24 30,588 -0.40(-0.39%)
Jan 21, 2021 102.05 102.05 101.45 101.64 41,831 -0.32(-0.32%)
Jan 20, 2021 101.40 102.07 101.21 101.96 31,260 +0.92(+0.91%)
Jan 19, 2021 100.90 101.15 100.68 101.05 50,951 +0.77(+0.77%)
Jan 15, 2021 100.64 100.67 99.74 100.27 25,246 -0.62(-0.62%)
Jan 14, 2021 101.27 101.51 100.89 100.89 22,987 -0.27(-0.27%)
Jan 13, 2021 101.11 101.45 100.86 101.17 29,750 +0.06(+0.06%)
Jan 12, 2021 101.23 101.25 100.53 101.11 108,015 +0.00(+0.00%)
Jan 11, 2021 101.09 101.45 101.01 101.11 128,024 -0.34(-0.34%)
Jan 08, 2021 101.25 101.52 100.43 101.45 40,749 +0.40(+0.40%)
Jan 07, 2021 100.45 101.15 100.45 101.06 21,167 +1.10(+1.10%)
Jan 06, 2021 98.46 100.56 98.18 99.96 29,932 +1.00(+1.01%)
Jan 05, 2021 98.40 99.15 98.15 98.95 24,462 +0.61(+0.62%)
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.