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 )

145.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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, 2016 52.60 52.60 52.60 52.60 66 -0.00(-0.01%)
May 25, 2016 52.60 52.60 52.60 52.60 115 +0.75(+1.46%)
May 20, 2016 51.85 51.85 51.85 51.85 2,319 +0.15(+0.28%)
May 17, 2016 51.70 51.70 51.70 51.70 231 -0.44(-0.84%)
May 13, 2016 52.14 52.14 52.14 52.14 115 -0.21(-0.40%)
May 12, 2016 52.16 52.35 52.05 52.35 4,763 -0.08(-0.15%)
May 11, 2016 52.57 52.57 52.43 52.43 309 +0.24(+0.45%)
May 03, 2016 52.19 52.19 52.19 52.19 1 -0.21(-0.40%)
May 02, 2016 52.23 52.40 52.22 52.40 3,065 -0.08(-0.14%)
Apr 22, 2016 52.48 52.48 52.48 52.48 695 -0.73(-1.37%)
Apr 20, 2016 53.10 53.21 53.21 53.21 463 +0.40(+0.76%)
Apr 18, 2016 52.81 52.81 52.81 52.81 579 +0.29(+0.55%)
Apr 15, 2016 52.53 52.58 52.52 52.52 822 +0.36(+0.69%)
Apr 06, 2016 52.16 52.16 52.16 52.16 46 -0.13(-0.25%)
Mar 30, 2016 52.29 52.29 52.29 52.29 695 +0.79(+1.54%)
Mar 23, 2016 51.50 51.50 51.50 51.50 347 -0.22(-0.43%)
Mar 21, 2016 51.70 51.72 51.70 51.72 3 +2.38(+4.82%)
Feb 26, 2016 49.38 49.41 49.30 49.34 78 +0.58(+1.20%)
Feb 23, 2016 49.13 49.13 48.76 48.76 19 +0.09(+0.18%)
Feb 18, 2016 48.67 48.67 48.67 48.67 116 +0.02(+0.04%)
Feb 17, 2016 48.66 48.66 48.66 48.66 738 +1.42(+3.01%)
Feb 12, 2016 47.04 47.23 47.23 47.23 2,331 +0.97(+2.09%)
Feb 11, 2016 46.26 46.26 46.25 46.26 19,419 -0.29(-0.63%)
Feb 08, 2016 46.55 46.55 46.55 46.55 116 -1.58(-3.28%)
Feb 04, 2016 48.13 48.13 48.13 48.13 233 -0.03(-0.05%)
Feb 03, 2016 48.35 48.35 48.16 48.16 2,098 +0.13(+0.27%)
Feb 02, 2016 48.03 48.03 48.03 48.03 233 +0.48(+1.02%)
Jan 28, 2016 47.55 47.55 47.55 47.55 233 -0.21(-0.44%)
Jan 27, 2016 47.76 47.76 47.76 47.76 339 +0.03(+0.07%)
Jan 26, 2016 47.72 47.72 47.72 47.72 167 +0.17(+0.36%)
Jan 25, 2016 47.84 47.84 47.55 47.55 828 -0.27(-0.56%)
Jan 22, 2016 47.82 47.82 47.82 47.82 127 +0.90(+1.92%)
Jan 21, 2016 46.53 46.91 46.53 46.91 331 +0.88(+1.92%)
Jan 20, 2016 45.91 46.03 45.91 46.03 466 -1.20(-2.54%)
Jan 15, 2016 47.23 47.23 47.23 47.23 116 -1.22(-2.52%)
Jan 08, 2016 48.45 48.45 48.45 48.45 349 -1.37(-2.75%)
Jan 04, 2016 49.87 49.82 49.82 49.82 1,515 -1.91(-3.70%)
Dec 29, 2015 51.62 51.74 51.74 51.74 932 +0.67(+1.31%)
Dec 28, 2015 51.08 51.09 50.95 51.07 1,575 -0.19(-0.37%)
Dec 23, 2015 51.25 51.25 51.25 51.25 582 +0.42(+0.83%)
Dec 22, 2015 50.76 50.83 50.43 50.83 1,141 +0.57(+1.14%)
Dec 21, 2015 50.35 50.36 50.04 50.26 2,867 -0.01(-0.02%)
Dec 18, 2015 50.34 50.34 50.27 50.27 1,811 -0.72(-1.41%)
Dec 17, 2015 51.08 51.08 50.99 50.99 2,823 +1.04(+2.09%)
Dec 14, 2015 50.21 49.94 49.94 49.94 1,290 -0.28(-0.55%)
Dec 11, 2015 50.41 50.41 50.13 50.22 4,874 -1.23(-2.39%)
Dec 09, 2015 51.28 51.45 51.45 51.45 938 +0.21(+0.42%)
Dec 08, 2015 51.24 51.24 51.24 51.24 362 -0.16(-0.32%)
Dec 04, 2015 51.38 51.40 51.40 51.40 1,759 +0.45(+0.88%)
Dec 03, 2015 50.95 50.95 50.95 50.95 384 -0.81(-1.57%)
Dec 01, 2015 51.69 51.77 51.77 51.77 8,562 +0.15(+0.30%)
Nov 23, 2015 51.61 51.61 51.61 51.61 234 +0.07(+0.13%)
Nov 20, 2015 51.54 51.54 51.54 51.54 195 +0.20(+0.38%)
Nov 19, 2015 51.38 51.40 51.34 51.35 5,612 +0.44(+0.87%)
Nov 18, 2015 50.91 50.91 50.91 50.91 550 +0.02(+0.05%)
Nov 17, 2015 50.87 50.88 50.80 50.88 3,542 +0.97(+1.95%)
Nov 13, 2015 50.10 49.91 49.91 49.91 5,747 -2.11(-4.05%)
Nov 02, 2015 52.01 52.01 52.01 52.01 469 +0.38(+0.74%)
Oct 30, 2015 51.64 51.64 51.62 51.63 15,014 +0.04(+0.08%)
Oct 29, 2015 51.50 51.59 51.50 51.59 573 +0.15(+0.28%)
Oct 23, 2015 51.35 51.44 51.44 51.44 703 +1.30(+2.58%)
Oct 16, 2015 50.14 50.15 50.15 50.15 586 +0.22(+0.44%)
Oct 12, 2015 49.92 49.92 49.92 49.92 586 +1.01(+2.06%)
Oct 06, 2015 48.92 48.92 48.92 48.92 117 +1.08(+2.26%)
Oct 02, 2015 47.80 47.84 47.84 47.84 469 +0.86(+1.83%)
Sep 28, 2015 47.06 46.97 46.97 46.97 1,055 -1.37(-2.84%)
Sep 25, 2015 48.10 48.35 48.10 48.35 1,093 +0.96(+2.02%)
Sep 24, 2015 47.39 47.39 47.39 47.39 117 -1.02(-2.11%)
Sep 21, 2015 48.45 48.42 48.42 48.42 821 +0.48(+1.01%)
Sep 14, 2015 47.93 47.93 47.93 47.93 353 -0.14(-0.30%)
Sep 08, 2015 48.08 48.08 48.08 48.08 471 -0.14(-0.29%)
Sep 02, 2015 48.22 48.22 48.22 48.22 471 -0.49(-1.00%)
Aug 28, 2015 48.62 48.70 48.70 48.70 2,947 +2.01(+4.30%)
Aug 26, 2015 47.23 46.69 46.69 46.69 707 +0.76(+1.66%)
Aug 24, 2015 46.82 46.82 45.93 45.93 58 -4.33(-8.61%)
Jul 10, 2015 50.10 50.26 50.26 50.26 1,297 +0.24(+0.47%)
Jul 08, 2015 50.02 50.02 50.02 50.02 471 +0.14(+0.27%)
Jul 06, 2015 50.08 49.88 49.88 49.88 353 -0.60(-1.19%)
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.