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 )

145.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
May 31, 2017 61.66 61.66 61.64 61.66 11,936 -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 60.64 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 61.00 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 60.78 60.89 2,196 +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 59.75 1,482 +0.01(+0.02%)
Apr 11, 2017 59.86 59.86 59.74 59.74 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 59.90 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 59.82 803 -0.26(-0.43%)
Mar 31, 2017 60.14 60.14 60.07 60.07 54,815 -0.10(-0.17%)
Mar 30, 2017 60.15 60.18 60.15 60.18 488 +0.07(+0.12%)
Mar 29, 2017 60.12 60.12 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 60.59 60.69 60.59 60.69 119,439 +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 60.29 60.29 60.16 60.28 5,613 +0.04(+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 6,897 -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 60.15 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 60.50 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 60.09 147,459 -0.02(-0.03%)
Feb 27, 2017 60.35 60.35 60.08 60.11 2,230 +0.02(+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 58.02 57.97 58.01 3,132 +0.09(+0.16%)
Feb 07, 2017 57.89 57.94 57.88 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 57.45 135 +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 1,084 -0.07(-0.13%)
Jan 26, 2017 57.88 57.93 57.88 57.93 791 -0.02(-0.03%)
Jan 25, 2017 57.95 57.95 57.95 57.95 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 57.45 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 57.38 57.38 57.38 57.38 228 -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 57.45 57.53 57.38 57.52 31,332 +0.48(+0.85%)
Jan 03, 2017 56.24 57.03 56.24 57.03 598 +0.27(+0.47%)
Dec 30, 2016 56.77 56.77 56.77 0 -0.26(-0.46%)
Dec 29, 2016 57.13 57.13 56.99 57.03 5,526 -0.09(-0.16%)
Dec 28, 2016 57.26 57.26 57.12 57.12 1,186 -0.29(-0.50%)
Dec 27, 2016 57.39 57.54 57.39 57.41 1,819 +0.22(+0.38%)
Dec 23, 2016 57.19 57.19 57.19 0 -0.08(-0.14%)
Dec 22, 2016 57.25 57.27 57.11 57.27 1,761 -0.08(-0.14%)
Dec 21, 2016 57.46 57.46 57.34 57.35 4,824 -0.11(-0.20%)
Dec 20, 2016 57.48 57.50 57.35 57.46 8,585 +0.26(+0.46%)
Dec 19, 2016 57.42 57.42 57.20 57.20 4,464 +0.06(+0.11%)
Dec 16, 2016 57.32 57.39 57.07 57.14 9,769 -0.11(-0.19%)
Dec 15, 2016 57.25 57.25 57.25 57.25 317 +0.04(+0.08%)
Dec 14, 2016 57.51 57.51 57.20 57.20 1,446 -0.33(-0.58%)
Dec 13, 2016 57.36 57.54 57.36 57.54 3,332 +0.47(+0.82%)
Dec 12, 2016 57.15 57.15 57.02 57.07 2,567 +0.08(+0.14%)
Dec 09, 2016 57.00 57.00 56.97 56.99 1,270 +0.10(+0.17%)
Dec 08, 2016 57.44 57.44 56.73 56.89 1,238 +0.53(+0.94%)
Dec 07, 2016 55.95 56.36 55.95 56.36 1,562 +0.49(+0.87%)
Dec 06, 2016 55.76 55.87 55.70 55.87 1,963 +0.10(+0.17%)
Dec 05, 2016 55.78 55.78 55.78 55.78 694 +0.28(+0.50%)
Dec 02, 2016 55.55 55.55 55.50 55.50 682 +0.13(+0.24%)
Dec 01, 2016 55.35 55.38 55.35 55.37 1,228 -0.34(-0.61%)
Nov 30, 2016 55.93 55.93 55.71 55.71 2,045 -0.29(-0.51%)
Nov 29, 2016 56.03 56.03 55.99 55.99 925 +0.00(+0.00%)
Nov 28, 2016 55.98 55.99 55.98 55.99 825 -0.05(-0.09%)
Nov 25, 2016 56.00 56.05 56.00 56.05 750 +0.24(+0.44%)
Nov 23, 2016 55.80 55.80 55.80 0 +0.01(+0.02%)
Nov 22, 2016 55.79 55.79 55.79 55.79 610 +0.18(+0.33%)
Nov 21, 2016 55.55 55.61 55.55 55.61 693 +0.20(+0.35%)
Nov 18, 2016 55.38 55.41 55.38 55.41 788 +0.02(+0.04%)
Nov 17, 2016 55.39 55.39 55.39 55.39 1,439 +0.20(+0.36%)
Nov 16, 2016 55.19 55.19 55.19 55.19 1,383 +0.37(+0.68%)
Nov 11, 2016 54.82 54.82 54.82 0 -0.05(-0.10%)
Nov 10, 2016 54.87 54.88 54.87 54.87 464 +0.24(+0.43%)
Nov 09, 2016 54.06 54.70 54.06 54.63 2,497 +0.30(+0.56%)
Nov 08, 2016 54.33 54.33 54.33 54.33 183 +0.32(+0.60%)
Nov 07, 2016 53.46 54.01 53.46 54.01 1,643 +0.67(+1.26%)
Nov 02, 2016 53.34 67 -0.58(-1.08%)
Oct 31, 2016 53.92 48 +0.03(+0.06%)
Oct 27, 2016 53.89 53.89 53.89 0 -0.21(-0.39%)
Oct 26, 2016 53.97 54.19 53.97 54.09 2,542 -0.15(-0.27%)
Oct 25, 2016 54.29 54.29 54.11 54.24 817 +0.24(+0.44%)
Oct 21, 2016 53.93 54.06 53.93 54.01 16 -0.15(-0.27%)
Oct 20, 2016 54.28 54.28 54.01 54.16 1,126 -0.16(-0.29%)
Oct 19, 2016 54.14 54.31 54.14 54.31 1,484 +0.09(+0.17%)
Oct 18, 2016 54.22 54.22 54.22 54.22 874 +0.22(+0.41%)
Oct 13, 2016 53.84 54.04 53.84 54.00 90 -0.23(-0.42%)
Oct 12, 2016 54.22 54.22 54.22 54.22 119 +0.04(+0.07%)
Oct 11, 2016 54.17 54.19 54.17 54.19 903 -0.46(-0.85%)
Oct 07, 2016 54.65 54.65 54.65 54.65 13 +0.08(+0.14%)
Oct 06, 2016 54.66 54.66 54.56 54.57 18,021 -0.07(-0.13%)
Oct 05, 2016 54.64 54.64 54.64 54.64 210 +0.05(+0.10%)
Oct 04, 2016 54.77 54.77 54.59 54.59 847 -0.22(-0.40%)
Oct 03, 2016 54.81 54.82 54.64 54.81 2,855 -0.19(-0.35%)
Sep 30, 2016 54.85 55.17 54.85 55.00 1,011 +0.08(+0.14%)
Sep 29, 2016 54.92 54.92 54.92 54.92 0 +0.00(+0.00%)
Sep 28, 2016 54.90 54.95 54.88 54.92 1,420 +0.02(+0.03%)
Sep 27, 2016 54.90 54.90 54.84 54.90 1,461 +0.30(+0.55%)
Sep 26, 2016 54.69 54.69 54.60 54.60 1,519 -0.38(-0.69%)
Sep 23, 2016 55.04 55.06 54.98 54.98 430 -0.17(-0.32%)
Sep 22, 2016 55.25 55.25 55.16 55.16 1,961 +0.60(+1.10%)
Sep 21, 2016 54.56 54.56 54.31 54.56 3,111 +0.17(+0.32%)
Sep 20, 2016 54.51 54.51 54.38 54.38 682 +0.05(+0.10%)
Sep 19, 2016 54.56 54.56 54.33 54.33 599 +0.19(+0.36%)
Sep 16, 2016 54.09 54.14 54.09 54.14 627 -0.26(-0.48%)
Sep 15, 2016 54.40 54.40 54.40 54.40 133 +0.46(+0.86%)
Sep 14, 2016 53.93 53.93 53.93 53.93 401 -0.01(-0.02%)
Sep 13, 2016 54.08 54.19 53.94 53.94 46,343 -0.04(-0.08%)
Sep 12, 2016 53.98 53.98 53.90 53.98 1,113 -0.55(-1.00%)
Sep 09, 2016 54.88 54.88 54.53 54.53 754 -0.69(-1.26%)
Sep 08, 2016 55.31 55.39 55.22 55.22 846 -0.19(-0.34%)
Sep 07, 2016 55.42 55.48 55.32 55.41 2,358 +0.02(+0.03%)
Sep 06, 2016 55.35 55.40 55.34 55.40 3,965 +0.43(+0.77%)
Sep 01, 2016 55.09 54.97 54.97 54.97 922 +0.03(+0.05%)
Aug 31, 2016 55.09 55.09 54.93 54.95 1,006 -0.15(-0.26%)
Aug 30, 2016 55.11 55.11 55.08 55.09 2,909 -0.25(-0.46%)
Aug 29, 2016 55.40 55.40 55.35 55.35 423 +0.47(+0.85%)
Aug 26, 2016 55.34 55.34 54.88 54.88 8,226 -0.29(-0.52%)
Aug 25, 2016 55.26 55.28 55.14 55.16 917 -0.17(-0.32%)
Aug 24, 2016 55.39 55.39 55.34 55.34 1,166 -0.15(-0.26%)
Aug 23, 2016 55.48 55.48 55.48 55.48 484 +0.17(+0.31%)
Aug 22, 2016 55.31 55.31 55.31 55.31 8,997 -0.09(-0.16%)
Aug 19, 2016 55.21 55.40 55.21 55.40 3,460 +0.09(+0.15%)
Aug 18, 2016 55.31 55.38 55.31 55.31 1,721 +0.06(+0.11%)
Aug 17, 2016 55.05 55.25 55.05 55.25 3,263 -0.03(-0.06%)
Aug 16, 2016 55.28 55.28 55.28 55.28 311 -0.15(-0.27%)
Aug 12, 2016 55.43 55.43 55.43 55.43 100 -0.10(-0.17%)
Aug 11, 2016 55.56 55.57 55.45 55.53 2,339 +0.31(+0.57%)
Aug 10, 2016 55.20 55.22 55.20 55.22 667 -0.14(-0.26%)
Aug 09, 2016 56.02 56.02 55.28 55.36 1,589 +0.14(+0.26%)
Aug 08, 2016 54.53 55.28 54.53 55.22 2,182 +0.05(+0.08%)
Aug 05, 2016 55.22 55.22 55.17 55.17 346 +0.31(+0.57%)
Aug 04, 2016 54.89 54.91 54.86 54.86 1,486 +0.12(+0.22%)
Aug 03, 2016 54.71 54.74 54.71 54.74 923 +0.12(+0.22%)
Aug 02, 2016 54.62 54.62 54.62 54.62 461 -0.49(-0.90%)
Aug 01, 2016 55.08 55.12 55.08 55.11 756 -0.04(-0.08%)
Jul 29, 2016 54.95 55.17 54.95 55.15 964 +0.12(+0.22%)
Jul 28, 2016 55.03 55.03 55.03 55.03 311 +0.04(+0.08%)
Jul 27, 2016 54.99 54.99 54.99 54.99 302 -0.07(-0.13%)
Jul 26, 2016 55.02 55.06 54.97 55.06 1,418 +0.08(+0.15%)
Jul 25, 2016 55.12 55.12 54.98 54.98 3,586 -0.17(-0.31%)
Jul 22, 2016 54.94 55.17 54.94 55.15 1,794 -0.00(-0.00%)
Jul 20, 2016 55.14 55.15 55.15 55.15 576 +0.23(+0.41%)
Jul 18, 2016 54.91 54.93 54.93 54.93 692 +0.13(+0.24%)
Jul 15, 2016 54.80 54.80 54.80 54.80 237 -0.10(-0.17%)
Jul 14, 2016 55.63 55.63 54.89 54.89 865 +0.24(+0.45%)
Jul 13, 2016 54.59 54.68 54.55 54.65 1,163 +0.02(+0.03%)
Jul 12, 2016 54.48 54.68 54.48 54.63 4,233 +0.28(+0.51%)
Jul 11, 2016 55.02 55.02 54.33 54.36 5,941 +1.08(+2.02%)
Jul 07, 2016 53.67 53.67 53.26 53.28 2 -0.12(-0.23%)
Jul 06, 2016 53.06 53.43 53.06 53.41 1,233 -0.08(-0.16%)
Jul 01, 2016 53.43 53.49 53.49 53.49 576 +0.26(+0.49%)
Jun 30, 2016 53.23 53.23 53.23 53.23 189 +0.67(+1.27%)
Jun 29, 2016 52.48 52.59 52.48 52.56 1,870 +0.80(+1.54%)
Jun 28, 2016 51.70 51.79 51.70 51.77 77,231 +0.80(+1.57%)
Jun 27, 2016 51.11 51.13 50.97 50.97 4,843 -1.28(-2.45%)
Jun 24, 2016 51.96 52.25 51.96 52.25 692 -0.99(-1.86%)
Jun 23, 2016 53.15 53.24 53.15 53.24 2,883 +0.41(+0.77%)
Jun 22, 2016 52.97 52.99 52.83 52.83 1,107 -0.18(-0.35%)
Jun 06, 2016 53.02 53.02 53.02 53.02 183 +0.21(+0.39%)
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.