USA Qlty Mix MSCI ETF SPDR (NY: QUS )

146.08 -0.14 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.23 79.34 79.11 79.32 76,660 +0.30(+0.38%)
Jun 27, 2019 79.15 79.15 78.89 79.02 16,429 +0.29(+0.36%)
Jun 26, 2019 79.14 79.23 78.74 78.74 8,227 -0.27(-0.34%)
Jun 25, 2019 79.46 79.48 79.00 79.01 32,375 -0.63(-0.79%)
Jun 24, 2019 80.12 80.12 79.63 79.63 15,491 -0.08(-0.10%)
Jun 21, 2019 79.79 80.07 79.72 79.72 18,242 -0.27(-0.34%)
Jun 20, 2019 79.91 79.99 79.42 79.99 51,555 +0.80(+1.01%)
Jun 19, 2019 79.04 79.26 78.84 79.19 24,916 +0.41(+0.51%)
Jun 18, 2019 78.77 79.19 78.76 78.79 16,197 +0.83(+1.06%)
Jun 17, 2019 78.29 78.44 77.96 77.96 16,348 -0.33(-0.42%)
Jun 14, 2019 78.20 78.47 78.17 78.29 51,251 +0.03(+0.04%)
Jun 13, 2019 78.29 78.43 78.14 78.26 43,936 +0.21(+0.27%)
Jun 12, 2019 78.24 78.25 77.99 78.05 16,101 -0.11(-0.14%)
Jun 11, 2019 78.51 78.68 77.99 78.15 29,033 -0.02(-0.03%)
Jun 10, 2019 78.28 78.57 78.17 78.17 20,982 +0.22(+0.28%)
Jun 07, 2019 77.81 78.14 77.81 77.96 15,527 +0.56(+0.73%)
Jun 06, 2019 76.88 77.41 76.81 77.40 64,622 +0.71(+0.92%)
Jun 05, 2019 76.41 76.69 76.13 76.69 102,351 +0.65(+0.86%)
Jun 04, 2019 75.21 76.03 75.15 76.03 30,795 +1.51(+2.03%)
Jun 03, 2019 74.19 74.80 74.19 74.52 21,201 -0.08(-0.11%)
May 31, 2019 74.71 74.93 74.48 74.60 47,213 -0.71(-0.95%)
May 30, 2019 75.29 75.49 75.15 75.31 47,743 +0.16(+0.21%)
May 29, 2019 75.44 75.44 74.81 75.16 31,574 -0.52(-0.69%)
May 28, 2019 76.44 76.65 75.61 75.68 26,740 -0.58(-0.75%)
May 24, 2019 76.47 76.47 76.14 76.25 53,457 +0.01(+0.01%)
May 23, 2019 76.63 76.63 75.82 76.24 18,478 -0.78(-1.01%)
May 22, 2019 77.02 77.12 76.87 77.02 42,798 -0.12(-0.15%)
May 21, 2019 76.98 77.24 76.91 77.14 39,085 +0.57(+0.74%)
May 20, 2019 76.73 76.81 76.30 76.57 17,464 -0.39(-0.51%)
May 17, 2019 77.03 77.46 76.90 76.96 6,134 -0.30(-0.39%)
May 16, 2019 76.80 77.61 76.80 77.27 12,103 +0.67(+0.87%)
May 15, 2019 75.69 76.72 75.69 76.60 20,490 +0.52(+0.68%)
May 14, 2019 76.51 76.54 75.90 76.08 35,482 -0.18(-0.24%)
May 13, 2019 76.16 76.26 75.29 76.26 54,666 -0.83(-1.07%)
May 10, 2019 76.86 77.38 75.77 77.09 49,623 +0.25(+0.33%)
May 09, 2019 76.47 76.90 76.03 76.84 21,339 -0.18(-0.24%)
May 08, 2019 77.05 77.60 77.02 77.02 441,321 -0.07(-0.10%)
May 07, 2019 77.70 77.76 76.67 77.09 45,226 -1.17(-1.49%)
May 06, 2019 77.38 78.33 77.38 78.26 34,808 -0.27(-0.35%)
May 03, 2019 78.21 78.74 78.21 78.53 70,107 +0.65(+0.84%)
May 02, 2019 78.01 78.22 77.53 77.88 34,100 -0.20(-0.25%)
May 01, 2019 79.01 79.01 78.07 78.07 51,499 -0.86(-1.08%)
Apr 30, 2019 78.44 78.93 78.24 78.93 9,950 +0.47(+0.59%)
Apr 29, 2019 78.54 78.61 78.40 78.46 18,656 -0.01(-0.01%)
Apr 26, 2019 78.23 78.47 78.09 78.47 20,265 +0.19(+0.24%)
Apr 25, 2019 78.31 78.36 77.99 78.28 31,307 -0.09(-0.12%)
Apr 24, 2019 78.42 78.58 78.35 78.38 69,519 -0.02(-0.03%)
Apr 23, 2019 77.85 78.42 77.75 78.40 19,289 +0.68(+0.87%)
Apr 22, 2019 77.56 77.72 77.56 77.72 15,375 +0.01(+0.02%)
Apr 18, 2019 77.84 77.84 77.43 77.71 15,445 +0.05(+0.07%)
Apr 17, 2019 77.82 77.87 77.55 77.66 16,027 -0.10(-0.13%)
Apr 16, 2019 78.12 78.12 77.70 77.76 16,973 -0.08(-0.11%)
Apr 15, 2019 77.80 77.84 77.62 77.84 15,042 +0.10(+0.12%)
Apr 12, 2019 77.75 77.78 77.55 77.75 13,035 +0.51(+0.67%)
Apr 11, 2019 77.21 77.28 77.06 77.23 11,017 +0.10(+0.12%)
Apr 10, 2019 77.10 77.20 77.02 77.13 6,034 +0.16(+0.20%)
Apr 09, 2019 77.06 77.06 76.96 76.98 14,473 -0.29(-0.37%)
Apr 08, 2019 76.93 77.30 76.93 77.27 11,582 +0.10(+0.13%)
Apr 05, 2019 77.09 77.21 77.03 77.17 76,023 +0.28(+0.37%)
Apr 04, 2019 76.86 76.93 76.64 76.89 191,598 +0.16(+0.21%)
Apr 03, 2019 76.99 77.00 76.53 76.73 56,119 +0.12(+0.15%)
Apr 02, 2019 76.61 76.63 76.43 76.61 17,730 +0.00(+0.00%)
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.