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 (%)
May 28, 2021 112.53 112.59 112.21 112.21 10,392 +0.11(+0.10%)
May 27, 2021 112.34 112.36 111.95 112.10 32,255 +0.19(+0.17%)
May 26, 2021 111.75 112.05 111.69 111.91 16,491 +0.16(+0.14%)
May 25, 2021 112.28 112.41 111.67 111.75 65,131 -0.48(-0.43%)
May 24, 2021 112.00 112.55 112.00 112.22 10,253 +0.72(+0.65%)
May 21, 2021 111.89 112.17 111.49 111.50 12,554 +0.04(+0.03%)
May 20, 2021 110.30 111.78 110.30 111.46 11,222 +1.15(+1.04%)
May 19, 2021 109.54 110.31 109.02 110.31 15,100 -0.46(-0.41%)
May 18, 2021 111.74 111.74 110.77 110.77 13,592 -0.72(-0.65%)
May 17, 2021 111.37 111.63 111.25 111.49 14,865 -0.25(-0.23%)
May 14, 2021 111.08 111.94 111.08 111.75 26,595 +1.38(+1.25%)
May 13, 2021 109.03 110.72 109.03 110.37 43,197 +1.48(+1.36%)
May 12, 2021 110.70 110.70 108.81 108.89 71,422 -2.04(-1.84%)
May 11, 2021 111.21 111.37 110.44 110.93 32,790 -1.11(-0.99%)
May 10, 2021 113.04 113.22 112.04 112.04 49,039 -0.58(-0.51%)
May 07, 2021 112.37 112.67 112.31 112.62 39,606 +0.75(+0.67%)
May 06, 2021 110.72 111.87 110.67 111.87 17,703 +0.97(+0.88%)
May 05, 2021 111.02 111.17 110.76 110.90 25,501 +0.15(+0.14%)
May 04, 2021 110.86 110.86 109.97 110.74 57,858 -0.37(-0.34%)
May 03, 2021 111.12 111.45 111.12 111.12 10,433 +0.64(+0.58%)
Apr 30, 2021 110.48 110.80 110.37 110.48 51,330 -0.75(-0.67%)
Apr 29, 2021 111.05 111.34 110.60 111.22 13,329 +0.69(+0.63%)
Apr 28, 2021 110.72 110.85 110.53 110.53 166,988 -0.18(-0.16%)
Apr 27, 2021 110.50 110.73 110.50 110.71 10,057 +0.01(+0.01%)
Apr 26, 2021 111.09 111.09 110.67 110.70 7,729 -0.09(-0.09%)
Apr 23, 2021 109.98 111.05 109.92 110.79 15,608 +0.90(+0.82%)
Apr 22, 2021 110.40 110.82 109.69 109.89 16,362 -0.86(-0.78%)
Apr 21, 2021 109.87 110.79 109.87 110.75 17,074 +0.93(+0.84%)
Apr 20, 2021 110.12 110.17 109.53 109.83 29,129 -0.40(-0.36%)
Apr 19, 2021 110.77 110.77 110.09 110.23 27,212 -0.51(-0.46%)
Apr 16, 2021 110.70 110.88 110.52 110.73 8,904 +0.50(+0.45%)
Apr 15, 2021 109.52 110.31 109.52 110.24 12,343 +1.18(+1.09%)
Apr 14, 2021 109.30 109.47 109.05 109.05 13,869 -0.14(-0.13%)
Apr 13, 2021 109.08 109.26 108.88 109.19 117,701 +0.07(+0.07%)
Apr 12, 2021 109.03 109.14 108.86 109.12 17,608 +0.02(+0.02%)
Apr 09, 2021 108.46 109.16 108.46 109.10 19,170 +0.70(+0.64%)
Apr 08, 2021 108.28 108.47 108.25 108.41 15,510 +0.22(+0.20%)
Apr 07, 2021 107.85 108.30 107.85 108.19 51,408 +0.05(+0.04%)
Apr 06, 2021 108.24 108.47 108.01 108.14 243,598 -0.10(-0.10%)
Apr 05, 2021 107.53 108.50 107.53 108.24 91,222 +1.18(+1.11%)
Apr 01, 2021 106.20 107.06 106.20 107.06 48,815 +1.02(+0.96%)
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%)
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.