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 )

145.54 +0.07 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 69.07 69.07 69.07 0 -0.04(-0.05%)
Dec 28, 2017 69.18 69.19 69.10 69.10 907 +0.08(+0.11%)
Dec 27, 2017 69.07 69.13 69.02 69.03 3,574 +0.01(+0.02%)
Dec 26, 2017 69.03 69.10 68.99 69.01 7,497 -0.01(-0.01%)
Dec 22, 2017 68.97 69.64 68.94 69.02 4,539 -0.02(-0.03%)
Dec 21, 2017 69.18 69.21 69.04 69.04 6,317 -0.06(-0.09%)
Dec 20, 2017 69.13 69.21 69.01 69.10 13,150 +0.06(+0.09%)
Dec 19, 2017 69.26 69.28 68.99 69.04 15,584 -0.34(-0.49%)
Dec 18, 2017 69.52 69.52 69.37 69.38 13,467 +0.35(+0.51%)
Dec 15, 2017 69.34 69.82 68.68 69.03 17,973 +0.53(+0.77%)
Dec 14, 2017 69.04 69.04 68.51 68.51 3,445 -0.23(-0.34%)
Dec 13, 2017 68.73 68.77 68.68 68.74 758 +0.09(+0.13%)
Dec 12, 2017 68.46 69.41 68.46 68.65 15,336 +0.29(+0.43%)
Dec 11, 2017 68.42 69.08 68.24 68.36 11,355 +0.27(+0.39%)
Dec 08, 2017 68.11 69.62 68.09 68.09 11,040 +0.16(+0.24%)
Dec 07, 2017 67.86 68.03 67.86 67.93 2,946 +0.13(+0.20%)
Dec 06, 2017 67.78 67.83 67.73 67.79 1,742 -0.01(-0.02%)
Dec 05, 2017 68.00 68.28 67.77 67.81 117,853 -0.26(-0.38%)
Dec 04, 2017 68.38 68.88 68.06 68.07 4,960 +0.08(+0.11%)
Dec 01, 2017 68.16 68.81 67.63 67.99 5,323 -0.23(-0.34%)
Nov 30, 2017 68.27 68.27 68.22 68.22 1,401 +0.68(+1.01%)
Nov 29, 2017 67.65 67.65 67.54 67.54 4,080 +0.62(+0.93%)
Nov 27, 2017 66.91 66.91 66.91 271 +0.12(+0.18%)
Nov 24, 2017 66.79 66.79 66.79 66.79 319 +0.06(+0.08%)
Nov 22, 2017 66.78 66.78 66.71 66.74 1,864 -0.07(-0.11%)
Nov 21, 2017 67.53 67.53 66.81 66.81 2,634 +0.29(+0.43%)
Nov 20, 2017 66.29 66.52 66.27 66.52 4,442 +0.12(+0.19%)
Nov 17, 2017 67.38 67.38 66.34 66.40 10,864 -0.21(-0.32%)
Nov 16, 2017 66.55 66.61 66.55 66.61 941 +0.60(+0.92%)
Nov 15, 2017 66.04 66.28 66.01 66.01 3,359 -0.38(-0.58%)
Nov 14, 2017 66.26 66.40 66.26 66.39 810 -0.16(-0.24%)
Nov 13, 2017 66.28 66.55 66.28 66.55 8,491 +0.31(+0.47%)
Nov 10, 2017 66.24 66.24 66.23 66.24 1,056 -0.12(-0.19%)
Nov 09, 2017 66.26 66.36 66.19 66.36 2,539 -0.02(-0.03%)
Nov 08, 2017 66.38 66.38 66.38 66.38 398 +0.02(+0.03%)
Nov 07, 2017 66.48 66.48 66.27 66.36 2,703 +0.03(+0.04%)
Nov 03, 2017 66.34 66.34 66.34 482 +0.21(+0.32%)
Nov 02, 2017 66.12 66.12 66.12 66.12 361 -0.07(-0.10%)
Nov 01, 2017 66.26 66.26 66.09 66.19 2,928 +0.30(+0.46%)
Oct 30, 2017 65.89 65.89 65.89 427 -0.28(-0.43%)
Oct 27, 2017 66.46 66.46 65.93 66.18 8,198 +0.29(+0.45%)
Oct 26, 2017 65.94 65.97 65.84 65.88 4,260 +0.13(+0.20%)
Oct 25, 2017 65.58 65.75 65.53 65.75 3,680 -0.13(-0.20%)
Oct 24, 2017 65.93 65.94 65.88 65.88 1,716 -0.06(-0.09%)
Oct 23, 2017 66.03 66.03 65.79 65.94 7,813 -0.10(-0.15%)
Oct 20, 2017 65.92 66.04 65.86 66.04 7,880 +0.42(+0.64%)
Oct 19, 2017 65.39 65.63 65.39 65.63 3,759 +0.01(+0.01%)
Oct 18, 2017 65.57 65.63 65.52 65.62 4,224 +0.20(+0.30%)
Oct 17, 2017 65.38 65.42 65.35 65.42 5,607 +0.08(+0.13%)
Oct 16, 2017 65.30 65.34 65.25 65.34 5,439 -0.04(-0.06%)
Oct 13, 2017 65.33 65.37 65.33 65.37 1,038 +0.19(+0.30%)
Oct 12, 2017 65.26 65.26 65.14 65.18 1,604 -0.13(-0.20%)
Oct 11, 2017 65.17 65.31 65.17 65.31 3,770 +0.25(+0.38%)
Oct 10, 2017 64.99 65.06 64.99 65.06 612 +0.01(+0.01%)
Oct 09, 2017 66.02 66.02 65.06 65.06 4,836 +0.00(+0.00%)
Oct 06, 2017 64.98 65.15 64.98 65.06 4,004 +0.00(+0.00%)
Oct 05, 2017 65.15 65.15 65.06 65.06 8,465 +0.22(+0.34%)
Oct 04, 2017 64.90 64.92 64.71 64.83 35,766 +0.25(+0.39%)
Oct 02, 2017 64.58 50 +0.28(+0.43%)
Sep 29, 2017 64.15 64.31 64.15 64.31 14,415 +0.24(+0.37%)
Sep 28, 2017 63.96 64.07 63.96 64.07 716 -0.04(-0.07%)
Sep 27, 2017 63.93 64.11 63.87 64.11 2,069 +0.13(+0.21%)
Sep 26, 2017 63.95 63.98 63.90 63.98 3,299 +0.23(+0.36%)
Sep 25, 2017 63.88 63.90 63.70 63.75 9,388 -0.07(-0.11%)
Sep 21, 2017 63.82 283 -0.12(-0.18%)
Sep 20, 2017 64.03 64.03 63.94 63.94 436 -0.02(-0.03%)
Sep 19, 2017 64.04 64.07 63.95 63.95 4,401 +0.20(+0.31%)
Sep 18, 2017 63.76 63.76 63.76 63.76 298 -0.11(-0.17%)
Sep 15, 2017 63.86 63.86 63.86 63.86 383 +0.06(+0.10%)
Sep 14, 2017 63.76 63.80 63.71 63.80 1,982 -0.18(-0.28%)
Sep 13, 2017 63.98 63.98 63.93 63.98 2,048 +0.07(+0.10%)
Sep 12, 2017 63.78 63.92 63.78 63.92 1,330 +0.11(+0.17%)
Sep 11, 2017 63.57 63.81 63.57 63.81 887 +0.69(+1.09%)
Sep 08, 2017 63.15 63.17 63.13 63.13 1,057 -0.02(-0.03%)
Sep 07, 2017 63.05 63.15 63.05 63.15 2,002 +0.13(+0.20%)
Sep 06, 2017 62.89 63.05 62.89 63.02 1,517 +0.31(+0.50%)
Sep 05, 2017 62.90 62.98 62.67 62.70 2,851 -0.64(-1.01%)
Sep 01, 2017 63.27 63.34 63.27 63.34 2,508 +0.26(+0.41%)
Aug 31, 2017 63.02 63.09 63.02 63.09 653 +0.22(+0.35%)
Aug 30, 2017 62.60 62.86 62.60 62.86 1,193 +0.37(+0.59%)
Aug 29, 2017 62.42 62.49 62.42 62.49 1,992 -0.03(-0.04%)
Aug 28, 2017 62.53 62.53 62.52 62.52 862 -0.11(-0.17%)
Aug 25, 2017 62.63 62.66 62.62 62.62 2,130 -0.08(-0.13%)
Aug 24, 2017 62.73 62.73 62.51 62.70 1,275 -0.12(-0.20%)
Aug 23, 2017 62.81 62.83 62.71 62.83 1,417 -0.03(-0.05%)
Aug 22, 2017 62.74 62.86 62.74 62.86 561 +0.52(+0.83%)
Aug 21, 2017 62.23 62.39 62.23 62.35 1,634 +0.00(+0.00%)
Aug 18, 2017 62.28 62.57 62.09 62.35 2,565 -0.11(-0.18%)
Aug 17, 2017 62.88 62.88 62.39 62.46 8,912 -0.55(-0.87%)
Aug 16, 2017 63.01 63.16 62.98 63.01 1,683 +0.06(+0.10%)
Aug 15, 2017 63.18 63.18 62.87 62.94 2,435 -0.11(-0.17%)
Aug 14, 2017 62.93 63.22 62.84 63.05 10,979 +0.62(+0.99%)
Aug 11, 2017 62.39 62.48 62.39 62.43 4,070 +0.01(+0.01%)
Aug 10, 2017 62.38 62.54 62.38 62.42 74,204 -0.46(-0.73%)
Aug 09, 2017 62.78 63.00 62.78 62.88 889 -0.18(-0.28%)
Aug 08, 2017 63.31 63.31 63.06 63.06 3,262 -0.06(-0.10%)
Aug 07, 2017 63.12 63.12 63.12 63.12 314 +0.16(+0.25%)
Aug 04, 2017 62.99 63.01 62.96 62.96 1,215 +0.06(+0.10%)
Aug 03, 2017 63.00 63.00 62.90 62.90 863 -0.08(-0.12%)
Aug 02, 2017 62.89 62.97 62.80 62.97 1,544 -0.12(-0.20%)
Aug 01, 2017 63.10 63.10 63.10 63.10 565 +0.09(+0.15%)
Jul 31, 2017 62.83 63.01 62.79 63.01 1,370 +0.26(+0.41%)
Jul 28, 2017 62.83 62.85 62.75 62.75 1,778 -0.12(-0.19%)
Jul 26, 2017 62.87 146 -0.11(-0.17%)
Jul 25, 2017 63.11 63.11 62.87 62.98 169,577 +0.19(+0.31%)
Jul 24, 2017 62.77 62.86 62.72 62.78 5,516 -0.12(-0.18%)
Jul 21, 2017 62.86 62.91 62.74 62.90 8,319 -0.10(-0.15%)
Jul 20, 2017 62.85 63.00 62.80 63.00 15,988 +0.20(+0.31%)
Jul 19, 2017 62.70 62.80 62.66 62.80 1,863 +0.23(+0.37%)
Jul 18, 2017 62.25 62.57 62.25 62.57 7,276 +0.10(+0.16%)
Jul 17, 2017 62.47 62.48 62.41 62.47 13,934 -0.03(-0.04%)
Jul 14, 2017 62.20 62.54 62.20 62.50 2,605 +0.30(+0.48%)
Jul 13, 2017 62.20 62.20 62.20 62.20 406 +0.08(+0.13%)
Jul 12, 2017 62.10 62.12 62.07 62.12 1,532 +0.42(+0.67%)
Jul 11, 2017 61.66 62.00 61.39 61.70 13,928 -0.02(-0.03%)
Jul 10, 2017 61.75 61.80 61.69 61.72 2,399 -0.05(-0.09%)
Jul 07, 2017 61.60 61.78 61.60 61.78 122,208 +0.21(+0.35%)
Jul 06, 2017 61.55 61.58 61.55 61.56 1,392 -0.06(-0.10%)
Jul 05, 2017 61.62 61.62 61.62 61.62 153 -0.30(-0.49%)
Jul 03, 2017 62.78 62.78 61.93 61.93 1,391 +0.20(+0.33%)
Jun 30, 2017 61.75 61.72 61.72 418 -0.03(-0.04%)
Jun 27, 2017 61.75 181 -0.43(-0.70%)
Jun 26, 2017 63.06 63.06 62.14 62.18 3,772 +0.06(+0.10%)
Jun 23, 2017 62.00 62.15 61.98 62.12 1,829 +0.08(+0.13%)
Jun 22, 2017 62.18 62.19 62.03 62.04 116,729 -0.28(-0.45%)
Jun 20, 2017 62.32 82 -0.23(-0.37%)
Jun 19, 2017 63.18 63.18 62.55 62.55 678 +0.59(+0.96%)
Jun 16, 2017 61.96 61.96 61.96 61.96 515 -0.17(-0.27%)
Jun 15, 2017 61.82 62.13 61.71 62.13 11,729 -0.15(-0.24%)
Jun 14, 2017 62.22 62.30 62.22 62.27 3,403 +0.07(+0.12%)
Jun 13, 2017 62.17 62.21 62.10 62.20 6,617 +0.32(+0.51%)
Jun 12, 2017 61.85 61.91 61.85 61.88 2,031 -0.04(-0.07%)
Jun 09, 2017 62.19 62.25 61.93 61.93 1,421 -0.08(-0.13%)
Jun 08, 2017 61.97 62.01 61.90 62.01 1,180 +0.04(+0.06%)
Jun 07, 2017 61.98 62.00 61.96 61.97 1,155 -0.06(-0.10%)
Jun 06, 2017 62.01 62.12 62.01 62.03 2,298 -0.29(-0.47%)
Jun 05, 2017 62.32 62.32 62.32 62.32 499 +0.13(+0.21%)
Jun 02, 2017 62.20 62.22 62.19 62.19 3,219 +0.20(+0.32%)
Jun 01, 2017 61.78 62.03 61.75 62.00 7,869 +0.34(+0.55%)
May 31, 2017 61.66 61.66 61.64 61.66 11,937 -0.03(-0.04%)
May 30, 2017 61.68 61.68 61.68 61.68 631 +0.04(+0.07%)
May 26, 2017 61.64 61.64 61.64 61.64 920 +0.01(+0.01%)
May 25, 2017 61.58 61.65 61.58 61.63 1,602 +0.54(+0.88%)
May 23, 2017 61.09 179 +0.10(+0.16%)
May 22, 2017 60.58 60.99 60.58 60.99 932 +0.17(+0.28%)
May 19, 2017 60.63 60.82 60.63 60.82 2,049 +0.52(+0.86%)
May 17, 2017 60.30 121 -0.69(-1.13%)
May 16, 2017 61.11 61.11 60.99 60.99 938 -0.05(-0.08%)
May 15, 2017 61.04 61.09 61.02 61.04 1,684 +0.22(+0.36%)
May 12, 2017 60.85 60.85 60.80 60.82 747 +0.11(+0.17%)
May 11, 2017 60.71 60.71 60.71 60.71 709 -0.23(-0.38%)
May 10, 2017 60.93 61.05 60.93 60.94 2,839 -0.02(-0.03%)
May 09, 2017 61.12 61.12 60.96 60.96 1,728 -0.07(-0.12%)
May 08, 2017 61.91 61.91 61.03 61.03 1,393 -0.03(-0.04%)
May 05, 2017 60.99 61.06 60.92 61.06 3,534 +0.17(+0.27%)
May 04, 2017 60.82 60.89 60.71 60.89 3,183 +0.05(+0.09%)
May 02, 2017 60.84 344 -0.05(-0.09%)
May 01, 2017 60.90 60.93 60.77 60.89 2,197 +0.10(+0.17%)
Apr 28, 2017 60.86 60.86 60.79 60.79 761 -0.15(-0.25%)
Apr 27, 2017 60.80 61.00 60.80 60.94 924 -0.04(-0.07%)
Apr 26, 2017 60.99 61.09 60.98 60.98 806 +0.04(+0.07%)
Apr 25, 2017 60.99 60.99 60.90 60.94 3,802 +0.42(+0.70%)
Apr 24, 2017 60.54 60.54 60.54 60.52 482 +0.49(+0.82%)
Apr 21, 2017 60.03 60.03 60.03 60.03 602 -0.19(-0.32%)
Apr 20, 2017 59.85 60.22 59.85 60.22 1,208 +0.55(+0.92%)
Apr 19, 2017 59.92 59.92 59.67 59.67 2,377 -0.01(-0.02%)
Apr 18, 2017 59.83 59.83 59.68 59.68 1,447 -0.10(-0.16%)
Apr 17, 2017 60.29 60.29 59.65 59.78 917 +0.34(+0.58%)
Apr 13, 2017 59.70 59.70 59.44 59.44 811 -0.31(-0.52%)
Apr 12, 2017 59.70 59.82 59.70 59.74 1,482 +0.01(+0.02%)
Apr 11, 2017 59.86 59.86 59.73 59.73 2,903 -0.27(-0.46%)
Apr 10, 2017 60.10 60.11 59.96 60.01 1,853 +0.06(+0.10%)
Apr 07, 2017 59.93 60.01 59.89 59.95 2,444 -0.06(-0.10%)
Apr 06, 2017 60.19 60.19 59.90 60.01 3,728 +0.01(+0.01%)
Apr 05, 2017 60.31 60.35 60.00 60.00 1,674 +0.19(+0.31%)
Apr 03, 2017 59.81 803 -0.26(-0.43%)
Mar 31, 2017 60.14 60.14 60.07 60.07 54,816 -0.11(-0.17%)
Mar 30, 2017 60.15 60.18 60.15 60.18 488 +0.07(+0.12%)
Mar 29, 2017 60.11 60.11 60.11 60.11 522 +0.01(+0.02%)
Mar 28, 2017 59.76 60.17 59.69 60.10 1,897 +0.41(+0.69%)
Mar 27, 2017 59.57 59.68 59.57 59.68 597 -0.12(-0.21%)
Mar 24, 2017 60.01 60.10 59.77 59.81 4,917 -0.29(-0.48%)
Mar 23, 2017 59.90 60.30 59.90 60.10 4,016 +0.11(+0.18%)
Mar 21, 2017 59.99 157 -0.48(-0.79%)
Mar 20, 2017 60.55 60.56 60.44 60.47 1,789 -0.22(-0.36%)
Mar 17, 2017 60.58 60.69 60.58 60.69 119,441 +0.15(+0.24%)
Mar 16, 2017 60.62 60.62 60.47 60.54 9,842 -0.01(-0.01%)
Mar 15, 2017 60.32 60.56 60.32 60.55 2,904 +0.44(+0.73%)
Mar 14, 2017 60.13 60.13 60.03 60.11 1,450 -0.17(-0.28%)
Mar 13, 2017 60.28 60.28 60.16 60.28 5,613 +0.03(+0.06%)
Mar 10, 2017 61.06 61.06 60.18 60.24 3,966 +0.14(+0.23%)
Mar 09, 2017 60.12 60.12 60.10 60.10 786 +0.09(+0.15%)
Mar 08, 2017 60.92 60.92 60.01 60.01 6,898 -0.10(-0.16%)
Mar 07, 2017 60.26 60.26 60.08 60.11 2,994 -0.19(-0.32%)
Mar 06, 2017 60.24 60.52 60.14 60.30 10,359 -0.14(-0.23%)
Mar 03, 2017 60.44 60.47 60.33 60.44 4,560 -0.05(-0.09%)
Mar 02, 2017 60.62 60.64 60.45 60.49 3,079 -0.32(-0.52%)
Mar 01, 2017 60.44 60.84 60.44 60.81 4,523 +0.72(+1.20%)
Feb 28, 2017 60.10 60.17 60.06 60.09 147,461 -0.02(-0.03%)
Feb 27, 2017 60.35 60.35 60.08 60.11 2,230 +0.03(+0.04%)
Feb 24, 2017 60.00 60.08 60.00 60.08 1,185 +0.16(+0.26%)
Feb 23, 2017 59.93 59.93 59.93 59.93 482 +0.11(+0.19%)
Feb 22, 2017 59.78 59.86 59.78 59.81 957 -0.11(-0.19%)
Feb 21, 2017 59.76 59.93 59.76 59.93 1,218 +0.54(+0.92%)
Feb 17, 2017 59.38 59.38 59.38 0 +0.01(+0.02%)
Feb 16, 2017 59.34 59.37 59.34 59.37 1,956 +0.10(+0.16%)
Feb 15, 2017 59.07 59.28 59.07 59.28 2,083 +0.27(+0.46%)
Feb 14, 2017 59.03 59.03 58.79 59.01 1,482 +0.15(+0.25%)
Feb 13, 2017 58.75 58.92 58.73 58.86 2,872 +0.30(+0.51%)
Feb 10, 2017 58.50 58.59 58.50 58.56 926 +0.22(+0.38%)
Feb 09, 2017 58.37 58.37 58.34 58.34 1,045 +0.33(+0.57%)
Feb 08, 2017 57.98 58.01 57.97 58.01 3,132 +0.09(+0.16%)
Feb 07, 2017 57.89 57.94 57.87 57.91 1,640 +0.05(+0.09%)
Feb 06, 2017 57.90 57.91 57.80 57.86 1,921 +0.41(+0.72%)
Feb 02, 2017 57.44 135 +0.03(+0.05%)
Feb 01, 2017 57.67 57.67 57.35 57.42 2,902 +0.03(+0.05%)
Jan 31, 2017 57.80 57.80 57.32 57.39 2,130 -0.22(-0.38%)
Jan 30, 2017 57.43 57.61 57.41 57.61 2,845 -0.24(-0.42%)
Jan 27, 2017 57.85 57.86 57.85 57.85 1,085 -0.07(-0.13%)
Jan 26, 2017 57.87 57.93 57.87 57.93 791 -0.02(-0.03%)
Jan 25, 2017 57.94 57.94 57.94 57.94 1,187 +0.29(+0.50%)
Jan 24, 2017 57.55 57.66 57.55 57.66 730 +0.41(+0.71%)
Jan 23, 2017 57.36 57.36 57.18 57.25 1,960 -0.14(-0.25%)
Jan 20, 2017 57.49 57.49 57.32 57.39 778 +0.21(+0.37%)
Jan 19, 2017 57.43 57.43 57.18 57.18 1,620 -0.23(-0.40%)
Jan 18, 2017 57.44 57.53 57.37 57.41 3,119 -0.05(-0.09%)
Jan 17, 2017 57.44 57.47 57.39 57.46 5,779 +0.05(+0.09%)
Jan 13, 2017 57.41 57.41 57.41 0 +0.03(+0.05%)
Jan 12, 2017 57.24 57.38 57.04 57.38 2,997 +0.01(+0.02%)
Jan 11, 2017 57.37 57.37 57.37 57.37 228 -0.06(-0.11%)
Jan 10, 2017 57.46 57.62 57.38 57.44 16,893 +0.05(+0.08%)
Jan 09, 2017 57.44 57.44 57.35 57.39 7,638 +0.05(+0.09%)
Jan 05, 2017 57.34 455 -0.18(-0.30%)
Jan 04, 2017 57.44 57.53 57.37 57.51 31,333 +0.48(+0.85%)
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.