Skip to main content

USA Qlty Mix MSCI ETF SPDR (NY: QUS )

142.11 +0.25 (+0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 140.98 141.86 140.96 141.85 16,856 +1.04(+0.74%)
Feb 29, 2024 140.37 140.92 140.35 140.81 17,598 +0.43(+0.31%)
Feb 28, 2024 140.29 140.43 140.16 140.38 72,097 -0.29(-0.21%)
Feb 27, 2024 140.32 140.67 140.20 140.67 38,075 +0.17(+0.12%)
Feb 26, 2024 141.07 141.09 140.47 140.50 21,278 -0.57(-0.40%)
Feb 23, 2024 141.21 141.38 140.91 141.07 48,934 +0.32(+0.23%)
Feb 22, 2024 139.48 140.88 139.48 140.75 29,571 +2.50(+1.81%)
Feb 21, 2024 137.98 138.25 137.41 138.25 33,272 +0.22(+0.16%)
Feb 20, 2024 138.11 138.27 137.78 138.03 26,542 -0.54(-0.39%)
Feb 16, 2024 139.00 139.53 138.57 138.57 103,730 -0.61(-0.44%)
Feb 15, 2024 138.89 139.26 138.69 139.18 17,525 +0.94(+0.68%)
Feb 14, 2024 137.79 138.24 137.21 138.24 21,095 +1.20(+0.87%)
Feb 13, 2024 137.18 137.47 136.27 137.04 16,122 -1.60(-1.15%)
Feb 12, 2024 138.64 139.11 138.46 138.64 14,216 +0.10(+0.07%)
Feb 09, 2024 138.17 138.65 138.09 138.54 13,910 +0.52(+0.38%)
Feb 08, 2024 138.10 138.10 137.77 138.01 16,973 +0.02(+0.02%)
Feb 07, 2024 137.71 138.13 137.54 137.99 30,611 +0.97(+0.71%)
Feb 06, 2024 136.72 137.03 136.63 137.02 61,016 +0.24(+0.18%)
Feb 05, 2024 137.38 137.38 136.36 136.78 96,018 -0.59(-0.43%)
Feb 02, 2024 136.44 137.72 136.41 137.37 37,256 +1.00(+0.73%)
Feb 01, 2024 135.30 136.37 135.01 136.37 41,892 +1.35(+1.00%)
Jan 31, 2024 136.24 136.35 135.00 135.02 28,705 -1.66(-1.22%)
Jan 30, 2024 136.44 136.81 136.33 136.68 15,003 +0.35(+0.26%)
Jan 29, 2024 135.83 136.41 135.55 136.33 26,567 +0.67(+0.49%)
Jan 26, 2024 135.74 135.90 135.38 135.66 306,030 +0.03(+0.02%)
Jan 25, 2024 135.51 135.80 135.18 135.63 26,659 +0.62(+0.46%)
Jan 24, 2024 135.93 135.93 135.01 135.01 33,500 -0.23(-0.17%)
Jan 23, 2024 134.91 135.24 134.77 135.24 23,271 +0.34(+0.25%)
Jan 22, 2024 134.86 135.14 134.79 134.90 48,958 +0.48(+0.35%)
Jan 19, 2024 133.37 134.62 133.22 134.42 11,827 +1.48(+1.11%)
Jan 18, 2024 132.20 133.00 131.98 132.95 20,606 +0.93(+0.70%)
Jan 17, 2024 131.79 132.35 131.61 132.02 62,568 -0.55(-0.42%)
Jan 16, 2024 132.72 133.06 132.22 132.57 12,049 -0.57(-0.43%)
Jan 12, 2024 133.19 133.52 132.77 133.15 19,060 +0.31(+0.24%)
Jan 11, 2024 132.95 132.95 131.90 132.83 17,325 -0.03(-0.02%)
Jan 10, 2024 132.65 133.09 132.40 132.86 108,631 +0.45(+0.34%)
Jan 09, 2024 132.23 132.56 132.14 132.42 20,082 -0.26(-0.20%)
Jan 08, 2024 131.64 132.68 131.40 132.68 26,157 +1.42(+1.08%)
Jan 05, 2024 131.07 131.85 130.88 131.26 16,616 +0.06(+0.04%)
Jan 04, 2024 131.57 132.14 131.20 131.20 27,022 -0.26(-0.20%)
Jan 03, 2024 131.72 132.11 131.36 131.47 16,029 -0.64(-0.48%)
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.