Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Qlty Mix MSCI ETF SPDR (NY: QUS )

145.34 -0.20 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 23, 2015 51.61 51.61 51.61 51.61 234 +0.07(+0.13%)
Nov 20, 2015 51.55 51.55 51.55 51.55 195 +0.20(+0.38%)
Nov 19, 2015 51.38 51.40 51.34 51.35 5,612 +0.44(+0.87%)
Nov 18, 2015 50.91 50.91 50.91 50.91 550 +0.02(+0.05%)
Nov 17, 2015 50.87 50.88 50.81 50.88 3,542 +0.97(+1.95%)
Nov 13, 2015 50.10 49.91 49.91 49.91 5,747 -2.11(-4.05%)
Nov 02, 2015 52.01 52.01 52.01 52.01 469 +0.38(+0.74%)
Oct 30, 2015 51.64 51.64 51.62 51.63 15,013 +0.04(+0.08%)
Oct 29, 2015 51.50 51.59 51.50 51.59 573 +0.15(+0.28%)
Oct 23, 2015 51.35 51.44 51.44 51.44 703 +1.30(+2.58%)
Oct 16, 2015 50.14 50.15 50.15 50.15 586 +0.22(+0.44%)
Oct 12, 2015 49.93 49.93 49.93 49.93 586 +1.01(+2.06%)
Oct 06, 2015 48.92 48.92 48.92 48.92 117 +1.08(+2.26%)
Oct 02, 2015 47.80 47.84 47.84 47.84 469 +0.86(+1.83%)
Sep 28, 2015 47.06 46.98 46.98 46.98 1,055 -1.37(-2.84%)
Sep 25, 2015 48.10 48.35 48.10 48.35 1,093 +0.96(+2.02%)
Sep 24, 2015 47.39 47.39 47.39 47.39 117 -1.02(-2.11%)
Sep 21, 2015 48.45 48.42 48.42 48.42 821 +0.48(+1.01%)
Sep 14, 2015 47.93 47.93 47.93 47.93 353 -0.14(-0.30%)
Sep 08, 2015 48.08 48.08 48.08 48.08 471 -0.14(-0.29%)
Sep 02, 2015 48.22 48.22 48.22 48.22 471 -0.49(-1.00%)
Aug 28, 2015 48.62 48.71 48.71 48.71 2,947 +2.01(+4.30%)
Aug 26, 2015 47.23 46.70 46.70 46.70 707 +0.76(+1.66%)
Aug 24, 2015 46.82 46.82 45.93 45.93 58 -4.33(-8.61%)
Jul 10, 2015 50.10 50.26 50.26 50.26 1,297 +0.24(+0.47%)
Jul 08, 2015 50.02 50.02 50.02 50.02 471 +0.14(+0.27%)
Jul 06, 2015 50.08 49.88 49.88 49.88 353 -0.60(-1.19%)
Jun 29, 2015 50.49 50.49 50.49 50.49 117 -1.06(-2.07%)
May 21, 2015 51.55 51.55 51.55 51.55 235 +0.71(+1.39%)
May 13, 2015 50.84 50.84 50.84 50.84 23 +0.64(+1.28%)
May 06, 2015 50.20 50.20 50.20 50.20 471 -0.90(-1.76%)
May 04, 2015 51.10 51.10 51.10 51.10 235 +0.47(+0.92%)
May 01, 2015 50.63 50.63 50.63 50.63 176 +0.17(+0.34%)
Apr 30, 2015 51.31 51.31 50.46 50.46 363 -0.73(-1.42%)
Apr 24, 2015 51.19 51.19 51.19 51.19 353 +0.01(+0.02%)
Apr 23, 2015 51.18 51.18 51.18 51.18 294 +0.29(+0.57%)
Apr 22, 2015 50.89 50.89 50.89 50.89 127 +0.08(+0.17%)
Apr 20, 2015 50.81 50.81 50.81 50.81 117 -0.04(-0.08%)
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.