USA Qlty Mix MSCI ETF SPDR (NY: QUS )

156.93 +1.93 (+1.24%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 79.45 79.54 78.68 79.07 66,237 -1.08(-1.35%)
Apr 29, 2020 80.18 80.60 79.67 80.15 56,413 +1.73(+2.20%)
Apr 28, 2020 79.60 79.79 78.37 78.43 100,234 -0.24(-0.31%)
Apr 27, 2020 77.80 78.88 77.80 78.67 165,771 +1.33(+1.72%)
Apr 24, 2020 76.98 77.57 76.26 77.34 59,628 +0.93(+1.22%)
Apr 23, 2020 77.09 77.59 76.41 76.41 59,613 -0.14(-0.18%)
Apr 22, 2020 76.32 77.00 75.98 76.55 75,382 +1.94(+2.59%)
Apr 21, 2020 76.15 76.15 74.61 74.61 62,385 -2.69(-3.48%)
Apr 20, 2020 77.90 78.43 77.18 77.30 85,738 -1.55(-1.96%)
Apr 17, 2020 78.38 78.84 77.53 78.84 226,697 +2.30(+3.00%)
Apr 16, 2020 76.78 76.78 75.72 76.55 233,918 +0.25(+0.33%)
Apr 15, 2020 76.36 76.62 75.81 76.29 155,895 -1.91(-2.44%)
Apr 14, 2020 77.58 78.37 77.45 78.20 84,312 +2.17(+2.85%)
Apr 13, 2020 76.72 76.72 75.11 76.03 583,358 -1.10(-1.42%)
Apr 09, 2020 76.95 77.87 76.42 77.13 107,869 +1.38(+1.82%)
Apr 08, 2020 74.14 76.14 73.66 75.75 84,552 +2.41(+3.29%)
Apr 07, 2020 76.05 76.05 73.34 73.34 126,814 -0.10(-0.14%)
Apr 06, 2020 71.04 73.86 71.04 73.45 257,112 +4.64(+6.75%)
Apr 03, 2020 69.63 69.83 68.07 68.80 73,596 -0.99(-1.42%)
Apr 02, 2020 68.08 69.95 68.08 69.79 151,088 +1.48(+2.16%)
Apr 01, 2020 68.77 69.45 67.53 68.32 164,562 -2.77(-3.90%)
Mar 31, 2020 72.46 72.62 70.89 71.09 89,994 -1.45(-1.99%)
Mar 30, 2020 71.01 72.65 70.61 72.54 1,089,509 +2.28(+3.25%)
Mar 27, 2020 69.75 72.41 69.75 70.25 99,166 -2.20(-3.03%)
Mar 26, 2020 68.21 72.45 68.21 72.45 204,693 +4.66(+6.88%)
Mar 25, 2020 67.26 70.50 66.16 67.79 140,061 +0.85(+1.27%)
Mar 24, 2020 64.16 67.01 64.16 66.94 198,043 +5.75(+9.40%)
Mar 23, 2020 62.92 63.02 60.10 61.19 119,134 -2.16(-3.41%)
Mar 20, 2020 66.84 67.53 63.22 63.35 118,505 -3.32(-4.98%)
Mar 19, 2020 66.15 68.32 64.93 66.67 113,331 +0.19(+0.28%)
Mar 18, 2020 66.41 68.37 63.86 66.48 58,856 -3.99(-5.67%)
Mar 17, 2020 67.71 70.79 66.31 70.48 253,376 +4.07(+6.12%)
Mar 16, 2020 66.15 71.25 66.15 66.41 93,392 -8.61(-11.48%)
Mar 13, 2020 73.15 75.02 69.21 75.02 401,823 +6.20(+9.01%)
Mar 12, 2020 70.93 73.13 68.82 68.82 272,972 -7.22(-9.50%)
Mar 11, 2020 77.65 78.04 75.20 76.04 71,290 -3.72(-4.67%)
Mar 10, 2020 78.39 79.85 75.92 79.77 837,126 +3.33(+4.36%)
Mar 09, 2020 77.59 78.86 76.16 76.43 540,853 -5.85(-7.11%)
Mar 06, 2020 81.14 82.65 80.33 82.29 189,952 -1.20(-1.44%)
Mar 05, 2020 84.29 84.92 82.85 83.49 94,594 -2.53(-2.94%)
Mar 04, 2020 84.33 86.02 83.44 86.02 59,369 +3.46(+4.19%)
Mar 03, 2020 84.70 85.75 81.91 82.56 207,396 -2.14(-2.53%)
Mar 02, 2020 81.37 84.70 80.94 84.70 311,290 +3.70(+4.57%)
Feb 28, 2020 79.22 81.04 78.57 80.99 163,093 -0.92(-1.12%)
Feb 27, 2020 84.39 85.07 81.92 81.92 147,311 -3.78(-4.41%)
Feb 26, 2020 86.75 87.48 85.66 85.69 99,964 -0.38(-0.44%)
Feb 25, 2020 89.19 89.19 85.91 86.08 52,258 -2.64(-2.98%)
Feb 24, 2020 88.56 89.58 88.46 88.72 41,785 -2.62(-2.87%)
Feb 21, 2020 91.87 91.87 91.20 91.34 51,141 -0.78(-0.85%)
Feb 20, 2020 92.40 92.43 91.41 92.13 44,568 -0.27(-0.29%)
Feb 19, 2020 92.53 92.53 92.33 92.40 21,596 +0.34(+0.37%)
Feb 18, 2020 92.25 92.25 91.74 92.05 27,290 -0.26(-0.28%)
Feb 14, 2020 92.34 92.34 91.93 92.31 43,512 +0.30(+0.32%)
Feb 13, 2020 91.67 92.27 91.67 92.01 181,161 -0.07(-0.07%)
Feb 12, 2020 92.28 92.28 91.82 92.08 36,516 +0.44(+0.48%)
Feb 11, 2020 91.94 91.94 91.56 91.64 59,777 +0.25(+0.27%)
Feb 10, 2020 90.79 91.39 90.66 91.39 54,619 +0.47(+0.52%)
Feb 07, 2020 91.26 91.26 90.75 90.92 127,960 -0.43(-0.47%)
Feb 06, 2020 91.26 91.44 91.26 91.34 26,619 +0.20(+0.21%)
Feb 05, 2020 90.67 91.17 90.60 91.15 26,006 +1.03(+1.15%)
Feb 04, 2020 90.03 90.39 89.87 90.12 54,213 +1.16(+1.31%)
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.