Skip to main content

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 (%)
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%)
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.