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 )

145.54 +0.07 (+0.05%)
Official Closing Price Updated: 6:30 PM 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 (%)
Jun 06, 2024 145.52 145.79 145.13 145.54 16,553 +0.07(+0.05%)
Jun 05, 2024 145.27 145.47 144.43 145.47 12,091 +1.02(+0.70%)
Jun 04, 2024 144.03 144.56 143.61 144.45 7,311 +0.42(+0.29%)
Jun 03, 2024 144.44 144.46 143.15 144.03 32,167 -0.29(-0.20%)
May 31, 2024 143.27 144.32 142.24 144.32 26,292 +1.42(+0.99%)
May 30, 2024 143.04 143.28 142.72 142.90 13,490 -0.14(-0.10%)
May 29, 2024 143.28 143.37 143.04 143.04 15,483 -1.21(-0.84%)
May 28, 2024 145.13 145.13 143.85 144.25 17,052 -0.75(-0.51%)
May 24, 2024 144.82 145.21 144.80 145.00 12,887 +0.77(+0.53%)
May 23, 2024 146.01 146.01 144.07 144.22 14,740 -1.20(-0.82%)
May 22, 2024 145.59 145.84 145.02 145.42 68,849 -0.31(-0.21%)
May 21, 2024 145.59 145.73 145.37 145.73 29,621 +0.22(+0.15%)
May 20, 2024 145.89 145.95 145.51 145.51 153,000 -0.10(-0.07%)
May 17, 2024 145.45 145.61 145.35 145.61 133,262 +0.14(+0.10%)
May 16, 2024 145.78 145.93 145.47 145.47 41,831 -0.05(-0.04%)
May 15, 2024 144.53 145.53 144.53 145.53 118,637 +1.52(+1.06%)
May 14, 2024 143.59 144.00 143.25 144.00 10,997 +0.61(+0.42%)
May 13, 2024 143.93 143.93 143.31 143.40 12,945 -0.11(-0.08%)
May 10, 2024 143.56 143.62 143.24 143.50 9,457 +0.57(+0.40%)
May 09, 2024 142.22 142.93 142.22 142.93 199,557 +0.65(+0.46%)
May 08, 2024 141.72 142.34 141.72 142.28 8,516 +0.12(+0.08%)
May 07, 2024 142.09 142.26 141.97 142.16 8,469 +0.60(+0.43%)
May 06, 2024 140.82 141.56 140.82 141.56 12,019 +1.27(+0.91%)
May 03, 2024 140.33 140.38 139.58 140.29 10,266 +1.20(+0.86%)
May 02, 2024 138.54 139.30 138.43 139.09 10,655 +0.84(+0.61%)
May 01, 2024 138.29 139.80 138.08 138.24 12,225 -0.45(-0.32%)
Apr 30, 2024 139.87 140.18 138.66 138.69 20,819 -1.65(-1.18%)
Apr 29, 2024 140.16 140.39 139.90 140.34 13,961 +0.36(+0.26%)
Apr 26, 2024 139.91 140.42 139.91 139.98 11,641 +0.65(+0.46%)
Apr 25, 2024 138.50 139.59 138.16 139.33 8,031 -0.61(-0.43%)
Apr 24, 2024 140.24 140.24 139.37 139.94 23,911 +0.01(+0.01%)
Apr 23, 2024 139.54 140.08 139.54 139.93 18,659 +1.36(+0.98%)
Apr 22, 2024 138.14 139.41 137.94 138.57 11,272 +0.94(+0.68%)
Apr 19, 2024 138.03 138.20 137.39 137.63 13,756 -0.41(-0.30%)
Apr 18, 2024 138.14 138.92 137.79 138.04 23,506 +0.01(+0.01%)
Apr 17, 2024 138.90 138.90 137.88 138.03 14,902 -0.45(-0.32%)
Apr 16, 2024 138.92 139.10 138.42 138.48 28,505 -0.30(-0.22%)
Apr 15, 2024 141.29 141.29 138.62 138.78 16,792 -1.13(-0.81%)
Apr 12, 2024 141.16 141.16 139.65 139.91 12,354 -1.93(-1.36%)
Apr 11, 2024 141.98 142.21 140.84 141.84 11,967 +0.33(+0.23%)
Apr 10, 2024 141.15 141.79 141.05 141.51 17,632 -1.36(-0.95%)
Apr 09, 2024 142.80 142.88 141.89 142.87 12,703 +0.08(+0.06%)
Apr 08, 2024 143.16 143.16 142.74 142.79 8,454 -0.11(-0.08%)
Apr 05, 2024 142.27 143.16 142.26 142.90 16,840 +1.22(+0.86%)
Apr 04, 2024 144.21 144.22 141.67 141.68 11,041 -1.66(-1.16%)
Apr 03, 2024 143.68 143.68 143.10 143.34 25,386 +0.09(+0.06%)
Apr 02, 2024 143.47 143.47 142.78 143.25 19,600 -0.96(-0.66%)
Apr 01, 2024 144.77 144.77 143.85 144.20 27,498 -0.46(-0.32%)
Mar 28, 2024 144.50 144.80 144.48 144.66 17,695 +0.40(+0.28%)
Mar 27, 2024 143.84 144.30 143.42 144.26 28,822 +1.33(+0.93%)
Mar 26, 2024 143.30 143.60 142.93 142.93 40,790 -0.32(-0.22%)
Mar 25, 2024 143.12 143.46 143.12 143.25 9,088 -0.48(-0.33%)
Mar 22, 2024 144.08 144.10 143.62 143.72 17,582 -0.42(-0.29%)
Mar 21, 2024 144.36 144.55 144.06 144.14 23,161 +0.72(+0.50%)
Mar 20, 2024 142.25 143.49 142.25 143.43 44,486 +0.98(+0.69%)
Mar 19, 2024 141.21 142.45 141.21 142.45 10,747 +0.85(+0.60%)
Mar 18, 2024 142.01 142.13 141.60 141.60 15,945 +0.55(+0.39%)
Mar 15, 2024 141.01 141.34 140.87 141.04 7,082 -0.72(-0.50%)
Mar 14, 2024 142.31 142.35 141.00 141.76 20,147 -0.46(-0.32%)
Mar 13, 2024 142.38 142.48 142.03 142.22 13,845 -0.14(-0.10%)
Mar 12, 2024 141.82 142.44 141.25 142.35 16,082 +1.15(+0.82%)
Mar 11, 2024 140.80 141.21 140.31 141.20 13,940 +0.06(+0.04%)
Mar 08, 2024 142.16 142.34 141.00 141.14 18,896 -0.91(-0.64%)
Mar 07, 2024 141.64 142.13 141.64 142.06 13,976 +1.20(+0.85%)
Mar 06, 2024 140.75 141.28 140.57 140.85 11,496 +0.90(+0.65%)
Mar 05, 2024 140.77 140.77 139.42 139.95 41,311 -1.07(-0.76%)
Mar 04, 2024 140.99 141.35 140.98 141.02 11,010 +0.12(+0.08%)
Mar 01, 2024 140.04 140.91 140.02 140.91 16,969 +1.03(+0.74%)
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%)
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.