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 )

145.63 +0.16 (+0.11%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Feb 29, 2024 139.43 139.98 139.42 139.87 17,716 +0.43(+0.31%)
Feb 28, 2024 139.35 139.49 139.22 139.44 72,581 -0.29(-0.21%)
Feb 27, 2024 139.38 139.73 139.26 139.73 38,330 +0.17(+0.12%)
Feb 26, 2024 140.13 140.15 139.53 139.56 21,420 -0.57(-0.40%)
Feb 23, 2024 140.27 140.44 139.97 140.13 49,262 +0.32(+0.23%)
Feb 22, 2024 138.55 139.94 138.55 139.81 29,769 +2.48(+1.81%)
Feb 21, 2024 137.06 137.32 136.49 137.32 33,495 +0.22(+0.16%)
Feb 20, 2024 137.19 137.35 136.86 137.11 26,720 -0.54(-0.39%)
Feb 16, 2024 138.07 138.60 137.65 137.65 104,426 -0.60(-0.44%)
Feb 15, 2024 137.96 138.34 137.76 138.25 17,642 +0.93(+0.68%)
Feb 14, 2024 136.87 137.32 136.29 137.32 21,236 +1.19(+0.87%)
Feb 13, 2024 136.26 136.56 135.36 136.13 16,230 -1.59(-1.15%)
Feb 12, 2024 137.72 138.18 137.54 137.72 14,311 +0.10(+0.07%)
Feb 09, 2024 137.25 137.72 137.17 137.61 14,003 +0.52(+0.38%)
Feb 08, 2024 137.18 137.18 136.85 137.09 17,087 +0.03(+0.02%)
Feb 07, 2024 136.79 137.21 136.62 137.07 30,816 +0.96(+0.71%)
Feb 06, 2024 135.81 136.12 135.72 136.11 61,425 +0.24(+0.18%)
Feb 05, 2024 136.46 136.46 135.45 135.87 96,663 -0.59(-0.43%)
Feb 02, 2024 135.53 136.80 135.50 136.46 37,506 +1.00(+0.73%)
Feb 01, 2024 134.40 135.46 134.11 135.46 42,173 +1.34(+1.00%)
Jan 31, 2024 135.33 135.44 134.10 134.12 28,897 -1.65(-1.22%)
Jan 30, 2024 135.53 135.90 135.42 135.77 15,103 +0.35(+0.26%)
Jan 29, 2024 134.92 135.50 134.65 135.42 26,745 +0.67(+0.49%)
Jan 26, 2024 134.83 134.99 134.48 134.75 308,085 +0.03(+0.02%)
Jan 25, 2024 134.61 134.89 134.28 134.72 26,838 +0.61(+0.46%)
Jan 24, 2024 135.02 135.02 134.11 134.11 33,725 -0.23(-0.17%)
Jan 23, 2024 134.01 134.34 133.87 134.34 23,427 +0.34(+0.25%)
Jan 22, 2024 133.96 134.24 133.89 134.00 49,286 +0.47(+0.35%)
Jan 19, 2024 132.48 133.72 132.33 133.53 11,906 +1.47(+1.11%)
Jan 18, 2024 131.32 132.11 131.09 132.06 20,744 +0.92(+0.70%)
Jan 17, 2024 130.91 131.47 130.73 131.14 62,988 -0.55(-0.42%)
Jan 16, 2024 131.83 132.17 131.34 131.69 12,129 -0.57(-0.43%)
Jan 12, 2024 132.30 132.63 131.88 132.26 19,188 +0.31(+0.24%)
Jan 11, 2024 132.07 132.07 131.02 131.94 17,441 -0.03(-0.03%)
Jan 10, 2024 131.76 132.21 131.52 131.98 109,360 +0.44(+0.34%)
Jan 09, 2024 131.35 131.68 131.26 131.53 20,216 -0.26(-0.20%)
Jan 08, 2024 130.76 131.79 130.52 131.79 26,332 +1.41(+1.08%)
Jan 05, 2024 130.19 130.97 130.01 130.38 16,727 +0.06(+0.04%)
Jan 04, 2024 130.69 131.26 130.33 130.33 27,203 -0.26(-0.20%)
Jan 03, 2024 130.85 131.23 130.48 130.59 16,136 -0.64(-0.48%)
Jan 02, 2024 130.71 131.48 130.71 131.22 22,735 -0.01(-0.01%)
Dec 29, 2023 131.42 131.53 130.93 131.24 17,729 -0.31(-0.23%)
Dec 28, 2023 131.49 131.72 131.48 131.55 32,182 +0.20(+0.15%)
Dec 27, 2023 131.21 131.38 131.06 131.35 17,664 +0.19(+0.14%)
Dec 26, 2023 130.86 131.42 130.84 131.16 26,898 +0.54(+0.41%)
Dec 22, 2023 130.56 131.00 130.24 130.62 21,741 +0.34(+0.26%)
Dec 21, 2023 129.92 130.28 129.36 130.28 15,675 +1.16(+0.90%)
Dec 20, 2023 130.68 131.03 129.10 129.11 29,297 -1.73(-1.32%)
Dec 19, 2023 130.62 130.85 130.50 130.85 222,364 +0.57(+0.44%)
Dec 18, 2023 129.99 130.39 129.99 130.28 8,890 +0.56(+0.43%)
Dec 15, 2023 129.81 129.83 129.27 129.72 18,563 -0.26(-0.20%)
Dec 14, 2023 130.68 130.68 129.78 129.97 30,678 +0.03(+0.02%)
Dec 13, 2023 128.38 130.05 128.38 129.94 9,155 +1.61(+1.26%)
Dec 12, 2023 127.72 128.40 127.72 128.33 48,991 +0.61(+0.48%)
Dec 11, 2023 127.00 127.72 127.00 127.72 12,883 +0.90(+0.71%)
Dec 08, 2023 126.29 126.98 126.29 126.81 12,751 +0.38(+0.30%)
Dec 07, 2023 126.20 126.57 126.08 126.44 26,136 +0.74(+0.59%)
Dec 06, 2023 126.54 126.67 125.69 125.70 33,139 -0.28(-0.22%)
Dec 05, 2023 126.06 126.11 125.82 125.98 12,182 -0.36(-0.28%)
Dec 04, 2023 126.21 126.43 125.89 126.34 12,432 -0.30(-0.24%)
Dec 01, 2023 125.48 126.65 125.48 126.64 11,471 +0.90(+0.72%)
Nov 30, 2023 125.07 125.75 124.99 125.75 36,339 +0.79(+0.63%)
Nov 29, 2023 125.53 125.53 124.94 124.96 11,299 -0.04(-0.03%)
Nov 28, 2023 124.95 125.43 124.81 125.00 17,477 -0.08(-0.06%)
Nov 27, 2023 125.25 125.30 125.00 125.08 17,406 -0.31(-0.24%)
Nov 24, 2023 125.27 125.39 125.27 125.39 4,455 +0.21(+0.17%)
Nov 22, 2023 124.82 125.24 124.82 125.18 37,777 +0.57(+0.46%)
Nov 21, 2023 124.67 124.73 124.33 124.61 210,935 -0.08(-0.06%)
Nov 20, 2023 123.73 125.00 123.73 124.69 22,726 +0.66(+0.53%)
Nov 17, 2023 123.83 124.06 123.73 124.03 14,299 +0.29(+0.23%)
Nov 16, 2023 123.67 123.95 123.36 123.74 21,703 -0.11(-0.09%)
Nov 15, 2023 124.05 124.10 123.79 123.85 53,239 +0.19(+0.16%)
Nov 14, 2023 122.98 124.04 122.98 123.66 16,742 +1.88(+1.54%)
Nov 13, 2023 121.40 121.90 121.40 121.78 8,168 -0.05(-0.04%)
Nov 10, 2023 120.68 121.84 120.54 121.82 8,081 +1.53(+1.28%)
Nov 09, 2023 121.47 121.47 120.27 120.29 12,957 -0.98(-0.81%)
Nov 08, 2023 121.25 121.41 121.08 121.27 11,625 +0.04(+0.03%)
Nov 07, 2023 120.77 121.36 120.77 121.23 27,364 +0.22(+0.18%)
Nov 06, 2023 120.99 121.02 120.75 121.02 11,230 +0.19(+0.15%)
Nov 03, 2023 120.53 121.21 120.53 120.83 17,329 +1.16(+0.97%)
Nov 02, 2023 118.50 119.72 118.50 119.67 43,270 +1.99(+1.69%)
Nov 01, 2023 116.98 117.89 116.76 117.68 12,695 +0.91(+0.78%)
Oct 31, 2023 116.22 116.78 116.13 116.77 31,713 +0.75(+0.65%)
Oct 30, 2023 115.16 116.23 115.16 116.02 16,418 +1.45(+1.27%)
Oct 27, 2023 115.65 115.72 114.32 114.57 24,537 -1.15(-0.99%)
Oct 26, 2023 116.16 116.58 115.65 115.72 18,946 -1.02(-0.87%)
Oct 25, 2023 117.42 117.50 116.67 116.73 21,538 -1.29(-1.09%)
Oct 24, 2023 117.89 118.09 117.31 118.03 21,764 +0.94(+0.80%)
Oct 23, 2023 117.17 118.17 117.09 117.09 41,320 -0.54(-0.46%)
Oct 20, 2023 118.69 118.69 117.63 117.63 61,488 -1.16(-0.98%)
Oct 19, 2023 119.98 120.35 118.77 118.79 35,832 -1.16(-0.97%)
Oct 18, 2023 120.75 120.92 119.73 119.95 23,414 -1.38(-1.14%)
Oct 17, 2023 120.55 121.62 120.55 121.33 18,974 -0.08(-0.07%)
Oct 16, 2023 120.73 121.44 120.73 121.42 22,205 +1.38(+1.15%)
Oct 13, 2023 120.90 120.90 119.69 120.03 23,132 -0.31(-0.26%)
Oct 12, 2023 120.89 121.14 119.71 120.34 29,060 -0.72(-0.60%)
Oct 11, 2023 120.99 121.09 120.30 121.07 13,657 +0.53(+0.44%)
Oct 10, 2023 120.71 121.13 120.54 120.54 19,206 +0.67(+0.56%)
Oct 09, 2023 118.80 120.02 118.80 119.86 16,636 +0.78(+0.65%)
Oct 06, 2023 117.39 119.44 116.99 119.09 19,760 +1.24(+1.05%)
Oct 05, 2023 117.78 118.00 117.37 117.84 31,287 -0.16(-0.14%)
Oct 04, 2023 117.30 118.01 116.90 118.01 18,437 +0.81(+0.69%)
Oct 03, 2023 118.05 118.05 116.89 117.20 18,612 -1.24(-1.05%)
Oct 02, 2023 118.52 118.58 117.71 118.44 38,024 -0.33(-0.28%)
Sep 29, 2023 119.74 119.81 118.51 118.77 32,333 -0.46(-0.39%)
Sep 28, 2023 118.48 119.54 118.48 119.23 8,403 +0.57(+0.48%)
Sep 27, 2023 118.93 119.00 117.90 118.67 29,642 -0.01(-0.01%)
Sep 26, 2023 119.16 119.25 118.60 118.67 10,481 -1.46(-1.22%)
Sep 25, 2023 119.53 120.14 119.97 120.14 4,189 +0.34(+0.28%)
Sep 22, 2023 120.36 120.52 119.80 119.80 17,754 -0.12(-0.10%)
Sep 21, 2023 121.09 121.09 119.92 119.92 12,584 -1.92(-1.58%)
Sep 20, 2023 122.59 122.93 121.83 121.84 11,725 -0.52(-0.42%)
Sep 19, 2023 122.37 122.41 121.86 122.36 19,124 -0.05(-0.04%)
Sep 18, 2023 122.03 122.70 122.03 122.41 10,841 +0.16(+0.13%)
Sep 15, 2023 123.33 123.33 122.23 122.25 10,276 -1.31(-1.06%)
Sep 14, 2023 123.24 123.64 123.06 123.56 12,596 +0.97(+0.79%)
Sep 13, 2023 122.38 122.81 122.34 122.59 23,055 +0.17(+0.14%)
Sep 12, 2023 122.42 122.87 122.27 122.41 11,260 -0.34(-0.27%)
Sep 11, 2023 122.89 122.89 122.48 122.75 6,777 +0.54(+0.44%)
Sep 08, 2023 121.98 122.53 121.98 122.21 20,540 +0.16(+0.13%)
Sep 07, 2023 121.60 122.23 121.60 122.06 11,025 -0.11(-0.09%)
Sep 06, 2023 122.15 122.22 121.85 122.17 10,724 -0.69(-0.57%)
Sep 05, 2023 123.44 123.44 122.86 122.86 15,665 -0.74(-0.60%)
Sep 01, 2023 123.94 123.94 123.37 123.60 7,220 +0.21(+0.17%)
Aug 31, 2023 123.86 123.97 123.39 123.39 13,401 -0.25(-0.20%)
Aug 30, 2023 123.48 123.72 123.34 123.64 26,667 +0.27(+0.22%)
Aug 29, 2023 121.96 123.37 121.96 123.37 12,459 +1.40(+1.15%)
Aug 28, 2023 121.72 122.09 121.54 121.97 23,888 +0.72(+0.60%)
Aug 25, 2023 120.93 121.54 120.45 121.24 35,244 +0.58(+0.48%)
Aug 24, 2023 121.84 122.05 120.59 120.66 19,285 -1.03(-0.85%)
Aug 23, 2023 120.93 121.86 120.93 121.69 20,248 +0.93(+0.77%)
Aug 22, 2023 121.53 121.53 120.72 120.76 19,873 -0.47(-0.39%)
Aug 21, 2023 121.05 121.34 120.34 121.24 10,026 +0.66(+0.55%)
Aug 18, 2023 119.83 120.76 119.63 120.57 8,093 +0.06(+0.05%)
Aug 17, 2023 121.58 121.75 120.50 120.52 48,673 -0.89(-0.74%)
Aug 16, 2023 122.23 122.27 121.38 121.41 7,760 -0.69(-0.57%)
Aug 15, 2023 122.47 122.58 121.90 122.10 7,302 -1.14(-0.92%)
Aug 14, 2023 122.56 123.24 122.56 123.24 10,097 +0.53(+0.43%)
Aug 11, 2023 122.22 122.92 122.22 122.70 8,071 +0.05(+0.04%)
Aug 10, 2023 123.25 123.66 122.52 122.65 11,088 -0.06(-0.05%)
Aug 09, 2023 123.34 123.43 122.69 122.71 13,969 -0.55(-0.45%)
Aug 08, 2023 123.05 123.33 122.47 123.26 16,976 -0.31(-0.25%)
Aug 07, 2023 122.74 123.57 122.74 123.57 14,119 +1.24(+1.01%)
Aug 04, 2023 123.36 123.85 122.27 122.34 36,049 -0.80(-0.65%)
Aug 03, 2023 122.76 123.47 122.76 123.14 36,084 -0.27(-0.22%)
Aug 02, 2023 123.93 123.93 123.18 123.41 15,993 -1.13(-0.91%)
Aug 01, 2023 124.50 124.67 124.25 124.54 14,058 -0.19(-0.15%)
Jul 31, 2023 124.80 124.80 124.37 124.74 10,565 +0.02(+0.02%)
Jul 28, 2023 124.74 124.88 124.34 124.72 47,136 +0.81(+0.66%)
Jul 27, 2023 125.40 125.40 123.74 123.90 43,227 -0.55(-0.44%)
Jul 26, 2023 124.30 124.92 124.28 124.45 14,047 -0.11(-0.09%)
Jul 25, 2023 124.38 124.78 124.37 124.57 20,793 +0.32(+0.26%)
Jul 24, 2023 123.94 124.48 123.94 124.25 15,466 +0.38(+0.30%)
Jul 21, 2023 124.15 124.25 123.87 123.87 44,505 +0.24(+0.19%)
Jul 20, 2023 123.42 123.97 123.42 123.64 13,997 +0.01(+0.01%)
Jul 19, 2023 123.76 123.89 123.43 123.63 9,882 +0.53(+0.43%)
Jul 18, 2023 122.31 123.22 122.31 123.09 16,756 +0.70(+0.57%)
Jul 17, 2023 122.18 122.63 122.18 122.39 14,846 +0.36(+0.30%)
Jul 14, 2023 122.37 122.47 122.01 122.03 10,858 -0.20(-0.16%)
Jul 13, 2023 121.96 122.36 121.89 122.23 14,068 +0.73(+0.60%)
Jul 12, 2023 121.84 121.94 121.41 121.50 49,264 +0.61(+0.50%)
Jul 11, 2023 120.28 120.91 120.18 120.89 20,264 +0.92(+0.77%)
Jul 10, 2023 119.46 120.17 119.42 119.96 28,693 +0.50(+0.42%)
Jul 07, 2023 119.94 120.53 119.43 119.46 20,364 -0.50(-0.42%)
Jul 06, 2023 119.89 120.06 119.40 119.96 21,079 -0.92(-0.77%)
Jul 05, 2023 120.84 121.05 120.71 120.89 67,539 -0.18(-0.15%)
Jul 03, 2023 120.56 121.12 120.56 121.07 2,850 +0.06(+0.05%)
Jun 30, 2023 120.62 121.22 120.62 121.02 12,015 +1.30(+1.09%)
Jun 29, 2023 119.11 119.78 119.08 119.72 14,333 +0.75(+0.63%)
Jun 28, 2023 119.12 119.25 118.73 118.97 15,250 -0.42(-0.35%)
Jun 27, 2023 118.42 119.52 118.42 119.39 23,391 +1.14(+0.96%)
Jun 26, 2023 118.41 118.63 118.18 118.25 15,444 -0.14(-0.12%)
Jun 23, 2023 118.64 118.81 118.35 118.39 13,138 -0.86(-0.72%)
Jun 22, 2023 118.86 119.28 118.72 119.25 17,032 +0.16(+0.13%)
Jun 21, 2023 119.06 119.47 118.95 119.09 52,582 -0.34(-0.28%)
Jun 20, 2023 119.69 119.75 119.26 119.42 59,923 -0.75(-0.62%)
Jun 16, 2023 120.91 120.91 120.17 120.17 22,538 -0.23(-0.19%)
Jun 15, 2023 119.52 120.59 119.41 120.40 14,651 +6.16(+5.39%)
May 08, 2023 114.38 114.38 114.04 114.24 15,942 +0.02(+0.02%)
May 05, 2023 113.25 114.53 113.25 114.22 36,385 +1.60(+1.42%)
May 04, 2023 113.00 113.00 112.32 112.62 18,795 -0.94(-0.83%)
May 03, 2023 114.55 114.64 113.56 113.56 16,597 -0.56(-0.49%)
May 02, 2023 114.92 114.97 113.51 114.11 16,102 -1.37(-1.18%)
May 01, 2023 115.08 115.83 115.08 115.48 30,161 +0.31(+0.27%)
Apr 28, 2023 114.11 115.22 114.11 115.17 20,878 +0.95(+0.83%)
Apr 27, 2023 112.97 114.24 112.96 114.22 10,920 +2.12(+1.89%)
Apr 26, 2023 113.09 113.09 111.91 112.10 77,242 -0.88(-0.78%)
Apr 25, 2023 114.23 114.23 112.98 112.98 28,011 -1.51(-1.32%)
Apr 24, 2023 114.39 114.59 114.24 114.50 10,041 +0.15(+0.13%)
Apr 21, 2023 114.45 114.45 113.99 114.35 28,275 +0.13(+0.12%)
Apr 20, 2023 114.06 114.52 113.93 114.22 16,881 -0.44(-0.38%)
Apr 19, 2023 114.40 114.72 114.39 114.65 17,086 -0.23(-0.20%)
Apr 18, 2023 115.20 115.20 114.56 114.89 36,997 +0.01(+0.01%)
Apr 17, 2023 114.47 114.88 114.17 114.88 14,684 +0.34(+0.30%)
Apr 14, 2023 114.74 115.19 113.97 114.53 28,892 -0.26(-0.23%)
Apr 13, 2023 114.07 114.89 113.65 114.80 25,037 +1.12(+0.99%)
Apr 12, 2023 114.53 114.53 113.57 113.68 23,186 -0.36(-0.32%)
Apr 11, 2023 113.82 114.40 113.82 114.04 50,249 +0.19(+0.16%)
Apr 10, 2023 112.97 113.85 112.93 113.85 58,979 +0.19(+0.17%)
Apr 06, 2023 112.88 113.70 112.88 113.66 64,905 +0.37(+0.33%)
Apr 05, 2023 113.26 113.36 112.86 113.28 49,492 +0.09(+0.08%)
Apr 04, 2023 113.67 114.01 112.85 113.20 36,053 -0.58(-0.51%)
Apr 03, 2023 113.30 113.81 113.16 113.77 27,980 +0.52(+0.46%)
Mar 31, 2023 111.95 113.32 111.95 113.25 19,072 +1.42(+1.27%)
Mar 30, 2023 111.78 111.91 111.37 111.83 35,874 +0.62(+0.56%)
Mar 29, 2023 110.84 111.30 110.72 111.21 22,006 +1.35(+1.23%)
Mar 28, 2023 109.80 110.16 109.45 109.86 50,629 -0.15(-0.13%)
Mar 27, 2023 110.48 110.48 109.92 110.01 26,015 +0.17(+0.15%)
Mar 24, 2023 108.45 109.85 108.32 109.85 51,556 +0.78(+0.72%)
Mar 23, 2023 109.37 110.31 108.45 109.06 41,753 +0.46(+0.42%)
Mar 22, 2023 110.24 110.94 108.61 108.61 14,558 -1.57(-1.43%)
Mar 21, 2023 110.18 110.39 109.56 110.18 48,678 +0.86(+0.79%)
Mar 20, 2023 108.29 109.47 108.29 109.32 133,804 +1.06(+0.98%)
Mar 17, 2023 109.10 109.26 108.01 108.25 30,487 -1.14(-1.05%)
Mar 16, 2023 107.18 109.43 107.14 109.40 76,572 +1.76(+1.64%)
Mar 15, 2023 106.92 107.77 106.59 107.64 53,958 -0.66(-0.60%)
Mar 14, 2023 108.02 108.56 107.10 108.29 29,068 +1.57(+1.47%)
Mar 13, 2023 106.04 107.88 105.96 106.72 17,366 -0.11(-0.10%)
Mar 10, 2023 107.68 108.53 106.47 106.83 21,234 -1.46(-1.34%)
Mar 09, 2023 110.25 110.47 108.14 108.28 19,939 -1.79(-1.62%)
Mar 08, 2023 109.86 110.18 109.53 110.07 30,978 +0.20(+0.18%)
Mar 07, 2023 111.48 111.49 109.76 109.88 17,206 -1.60(-1.44%)
Mar 06, 2023 111.55 112.00 111.36 111.48 58,983 +0.17(+0.15%)
Mar 03, 2023 110.24 111.37 110.08 111.31 25,198 +1.48(+1.34%)
Mar 02, 2023 108.62 110.00 108.51 109.84 29,045 +0.89(+0.82%)
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.