USA Qlty Mix MSCI ETF SPDR (NY: QUS )

116.21 USD -1.16 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 88.29 89.07 87.65 89.07 20,300 +0.54(+0.60%)
May 28, 2020 89.34 89.48 88.50 88.53 60,104 +0.09(+0.11%)
May 27, 2020 87.84 88.44 86.87 88.44 34,116 +1.29(+1.48%)
May 26, 2020 87.52 87.80 87.14 87.15 26,738 +1.18(+1.37%)
May 22, 2020 85.97 85.97 85.44 85.97 20,800 +0.19(+0.22%)
May 21, 2020 86.34 86.42 85.75 85.79 19,551 -0.62(-0.72%)
May 20, 2020 86.24 86.75 86.22 86.41 47,098 +1.03(+1.21%)
May 19, 2020 86.23 86.35 85.38 85.38 26,247 -0.82(-0.95%)
May 18, 2020 85.41 86.60 85.41 86.20 18,268 +2.66(+3.19%)
May 15, 2020 82.80 83.54 82.54 83.54 18,800 +0.37(+0.44%)
May 14, 2020 81.32 83.18 80.72 83.17 17,257 +1.06(+1.29%)
May 13, 2020 83.64 83.64 81.46 82.11 41,291 -1.71(-2.04%)
May 12, 2020 85.58 85.58 83.81 83.82 37,400 -1.60(-1.88%)
May 11, 2020 85.10 85.82 84.77 85.42 190,202 +0.03(+0.04%)
May 08, 2020 84.89 85.49 84.89 85.39 51,900 +1.38(+1.64%)
May 07, 2020 83.77 84.67 83.77 84.01 21,683 +0.88(+1.06%)
May 06, 2020 83.74 83.94 83.05 83.13 156,455 -0.64(-0.76%)
May 05, 2020 83.60 84.59 83.60 83.77 22,738 +0.89(+1.07%)
May 04, 2020 82.30 82.95 82.00 82.88 27,458 +0.21(+0.25%)
May 01, 2020 83.20 83.50 82.47 82.67 87,700 -2.28(-2.68%)
Apr 30, 2020 85.36 85.46 84.53 84.95 61,651 -1.17(-1.35%)
Apr 29, 2020 86.14 86.60 85.59 86.12 52,507 +1.86(+2.20%)
Apr 28, 2020 85.52 85.72 84.20 84.26 93,294 -0.26(-0.31%)
Apr 27, 2020 83.59 84.75 83.59 84.52 154,293 +1.43(+1.72%)
Apr 24, 2020 82.71 83.34 81.93 83.09 55,500 +1.00(+1.22%)
Apr 23, 2020 82.83 83.36 82.09 82.09 55,486 -0.15(-0.18%)
Apr 22, 2020 82.00 82.73 81.63 82.24 70,163 +2.08(+2.59%)
Apr 21, 2020 81.81 81.81 80.16 80.16 58,066 -2.89(-3.48%)
Apr 20, 2020 83.70 84.26 82.92 83.05 79,802 -1.66(-1.96%)
Apr 17, 2020 84.21 84.71 83.29 84.71 211,000 +2.47(+3.00%)
Apr 16, 2020 82.49 82.49 81.35 82.24 217,721 +0.27(+0.33%)
Apr 15, 2020 82.04 82.32 81.45 81.97 145,101 -2.05(-2.44%)
Apr 14, 2020 83.35 84.20 83.21 84.02 78,474 +2.33(+2.85%)
Apr 13, 2020 82.43 82.43 80.70 81.69 542,965 -1.18(-1.42%)
Apr 09, 2020 82.67 83.66 82.10 82.87 100,400 +1.48(+1.82%)
Apr 08, 2020 79.66 81.80 79.14 81.39 78,698 +2.59(+3.29%)
Apr 07, 2020 81.71 81.71 78.80 78.80 118,033 -0.11(-0.14%)
Apr 06, 2020 76.33 79.35 76.33 78.91 239,309 +4.99(+6.75%)
Apr 03, 2020 74.81 75.02 73.13 73.92 68,500 -1.07(-1.42%)
Apr 02, 2020 73.15 75.15 73.15 74.99 140,627 +1.59(+2.16%)
Apr 01, 2020 73.89 74.62 72.55 73.40 153,168 -2.98(-3.90%)
Mar 31, 2020 77.85 78.02 76.17 76.38 83,763 -1.55(-1.99%)
Mar 30, 2020 76.29 78.06 75.86 77.93 1,014,068 +2.45(+3.25%)
Mar 27, 2020 74.94 77.80 74.94 75.48 92,300 -2.36(-3.03%)
Mar 26, 2020 73.28 77.84 73.28 77.84 190,520 +5.01(+6.88%)
Mar 25, 2020 72.26 75.74 71.08 72.83 130,363 +0.91(+1.27%)
Mar 24, 2020 68.93 72.00 68.93 71.92 184,330 +6.18(+9.40%)
Mar 23, 2020 67.60 67.70 64.57 65.74 110,885 -2.32(-3.41%)
Mar 20, 2020 71.81 72.55 67.92 68.06 110,300 -3.57(-4.98%)
Mar 19, 2020 71.07 73.40 69.76 71.63 105,484 +0.20(+0.28%)
Mar 18, 2020 71.35 73.46 68.61 71.43 54,781 -4.29(-5.67%)
Mar 17, 2020 72.75 76.06 71.25 75.72 235,832 +4.37(+6.12%)
Mar 16, 2020 71.07 76.55 71.07 71.35 86,926 -9.25(-11.48%)
Mar 13, 2020 78.59 80.60 74.36 80.60 374,000 +6.66(+9.01%)
Mar 12, 2020 76.21 78.57 73.94 73.94 254,071 -7.76(-9.50%)
Mar 11, 2020 83.43 83.85 80.79 81.70 66,354 -4.00(-4.67%)
Mar 10, 2020 84.22 85.79 81.57 85.70 779,161 +3.58(+4.36%)
Mar 09, 2020 83.36 84.73 81.83 82.12 503,403 -6.29(-7.11%)
Mar 06, 2020 87.18 88.80 86.31 88.41 176,800 -1.29(-1.44%)
Mar 05, 2020 90.56 91.24 89.01 89.70 88,044 -2.72(-2.94%)
Mar 04, 2020 90.60 92.42 89.65 92.42 55,259 +3.72(+4.19%)
Mar 03, 2020 91.00 92.13 88.00 88.70 193,036 -2.30(-2.53%)
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.