Skip to main content

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 (%)
Oct 29, 2021 120.79 121.57 120.79 121.43 13,382 +0.36(+0.29%)
Oct 28, 2021 120.68 121.07 120.62 121.07 23,781 +1.02(+0.85%)
Oct 27, 2021 120.95 120.87 120.03 120.06 29,707 -1.09(-0.90%)
Oct 26, 2021 121.61 121.15 17,263 +0.10(+0.08%)
Oct 25, 2021 121.14 121.33 120.55 121.06 14,138 +0.26(+0.22%)
Oct 22, 2021 120.87 120.89 120.25 120.79 15,250 +0.10(+0.09%)
Oct 21, 2021 120.30 120.70 120.08 120.69 19,715 +0.45(+0.38%)
Oct 20, 2021 120.08 120.43 120.08 120.24 23,990 +0.49(+0.41%)
Oct 19, 2021 119.12 119.78 119.12 119.75 25,701 +0.97(+0.82%)
Oct 18, 2021 117.83 118.80 117.83 118.78 25,964 +0.34(+0.28%)
Oct 15, 2021 118.47 118.74 118.29 118.44 25,587 +0.60(+0.51%)
Oct 14, 2021 117.06 117.85 116.99 117.85 25,854 +2.02(+1.74%)
Oct 13, 2021 115.50 115.94 115.09 115.83 19,927 +0.41(+0.36%)
Oct 12, 2021 115.44 116.05 115.19 115.42 15,387 -0.34(-0.29%)
Oct 11, 2021 116.35 117.02 115.74 115.75 12,926 -0.79(-0.68%)
Oct 08, 2021 116.74 116.97 116.43 116.54 18,952 -0.21(-0.18%)
Oct 07, 2021 116.34 117.56 116.34 116.75 21,879 +1.02(+0.88%)
Oct 06, 2021 114.14 115.73 114.00 115.73 12,756 +0.39(+0.34%)
Oct 05, 2021 114.56 115.77 114.56 115.34 49,317 +1.18(+1.04%)
Oct 04, 2021 115.44 115.44 113.76 114.16 33,080 -1.50(-1.30%)
Oct 01, 2021 115.19 116.16 113.90 115.66 28,002 +1.06(+0.92%)
Sep 30, 2021 116.40 116.40 114.72 114.60 15,662 -1.22(-1.05%)
Sep 29, 2021 115.96 116.41 115.81 115.82 14,734 +0.37(+0.32%)
Sep 28, 2021 116.99 116.99 115.41 115.45 25,968 -2.24(-1.90%)
Sep 27, 2021 117.98 118.25 117.64 117.69 11,804 -0.59(-0.50%)
Sep 24, 2021 117.87 118.45 117.87 118.29 33,900 +0.05(+0.04%)
Sep 23, 2021 117.46 118.61 117.46 118.24 22,230 +1.31(+1.12%)
Sep 22, 2021 116.65 117.46 116.43 116.93 15,778 +0.77(+0.66%)
Sep 21, 2021 116.89 117.04 116.15 116.17 18,665 -0.02(-0.01%)
Sep 20, 2021 116.72 116.88 114.97 116.18 20,476 -1.83(-1.55%)
Sep 17, 2021 118.79 118.79 117.86 118.01 31,231 -1.00(-0.84%)
Sep 16, 2021 119.16 119.20 118.38 119.01 15,342 -0.20(-0.17%)
Sep 15, 2021 118.50 119.40 118.49 119.21 14,357 +0.83(+0.70%)
Sep 14, 2021 119.33 119.33 118.16 118.38 16,992 -0.64(-0.54%)
Sep 13, 2021 119.38 119.48 118.48 119.03 12,770 +0.12(+0.10%)
Sep 10, 2021 119.88 119.88 118.91 118.91 15,221 -0.76(-0.64%)
Sep 09, 2021 120.30 120.49 119.66 119.67 10,308 -0.60(-0.50%)
Sep 08, 2021 120.14 120.35 119.98 120.28 9,342 -0.01(-0.01%)
Sep 07, 2021 120.98 120.98 120.22 120.29 19,080 -0.83(-0.69%)
Sep 03, 2021 121.03 121.33 120.77 121.12 33,987 +0.02(+0.01%)
Sep 02, 2021 121.14 121.17 120.80 121.10 33,820 +0.31(+0.25%)
Sep 01, 2021 120.91 120.97 120.58 120.80 16,207 +0.11(+0.09%)
Aug 31, 2021 120.93 120.93 120.56 120.69 21,505 -0.18(-0.15%)
Aug 30, 2021 120.61 121.09 120.61 120.87 13,736 +0.39(+0.32%)
Aug 27, 2021 120.08 120.62 119.98 120.49 25,020 +0.81(+0.68%)
Aug 26, 2021 120.06 120.11 119.64 119.68 14,870 -0.71(-0.59%)
Aug 25, 2021 120.18 120.52 120.12 120.39 16,308 +0.24(+0.20%)
Aug 24, 2021 120.33 120.38 120.15 120.15 71,951 -0.05(-0.04%)
Aug 23, 2021 119.79 120.47 119.79 120.20 31,956 +0.71(+0.60%)
Aug 20, 2021 118.89 119.54 118.41 119.49 21,976 +0.99(+0.83%)
Aug 19, 2021 117.30 118.84 117.30 118.50 26,603 +0.39(+0.33%)
Aug 18, 2021 119.30 119.53 118.06 118.11 11,493 -1.36(-1.14%)
Aug 17, 2021 119.49 119.56 118.80 119.47 34,904 -0.48(-0.40%)
Aug 16, 2021 119.20 119.95 119.03 119.95 18,454 +0.58(+0.48%)
Aug 13, 2021 119.03 119.39 119.03 119.37 23,135 +0.28(+0.23%)
Aug 12, 2021 118.74 119.16 118.74 119.09 40,790 +0.17(+0.15%)
Aug 11, 2021 119.09 119.09 118.78 118.92 6,130 +0.24(+0.20%)
Aug 10, 2021 118.56 118.76 118.55 118.68 38,927 +0.12(+0.10%)
Aug 09, 2021 118.74 118.74 118.50 118.56 29,239 -0.06(-0.05%)
Aug 06, 2021 118.64 118.74 118.47 118.61 7,111 +0.11(+0.10%)
Aug 05, 2021 118.16 118.50 118.11 118.50 10,906 +0.66(+0.56%)
Aug 04, 2021 118.09 118.20 117.79 117.84 24,995 -0.49(-0.41%)
Aug 03, 2021 117.54 118.33 117.49 118.33 11,561 +0.88(+0.75%)
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.