Financial News
USA Qlty Mix MSCI ETF SPDR (NY: QUS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2016 | 52.83 | 52.83 | 52.83 | 52.83 | 691 | -0.74(-1.37%) |
| Apr 20, 2016 | 53.46 | 53.57 | 53.57 | 53.57 | 460 | +0.40(+0.76%) |
| Apr 18, 2016 | 53.16 | 53.16 | 53.16 | 53.16 | 575 | +0.29(+0.55%) |
| Apr 15, 2016 | 52.88 | 52.94 | 52.87 | 52.87 | 816 | +0.36(+0.69%) |
| Apr 06, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 46 | -0.13(-0.25%) |
| Mar 30, 2016 | 52.64 | 52.64 | 52.64 | 52.64 | 691 | +0.80(+1.54%) |
| Mar 23, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 345 | -0.23(-0.43%) |
| Mar 21, 2016 | 52.04 | 52.07 | 52.04 | 52.07 | 3 | +2.39(+4.82%) |
| Feb 26, 2016 | 49.71 | 49.74 | 49.63 | 49.67 | 77 | +0.59(+1.20%) |
| Feb 23, 2016 | 49.46 | 49.46 | 49.09 | 49.09 | 19 | +0.09(+0.18%) |
| Feb 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 115 | +0.02(+0.04%) |
| Feb 17, 2016 | 48.98 | 48.98 | 48.98 | 48.98 | 733 | +1.43(+3.01%) |
| Feb 12, 2016 | 47.36 | 47.55 | 47.55 | 47.55 | 2,316 | +0.98(+2.09%) |
| Feb 11, 2016 | 46.57 | 46.57 | 46.56 | 46.57 | 19,290 | -0.29(-0.63%) |
| Feb 08, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 115 | -1.59(-3.28%) |
| Feb 04, 2016 | 48.46 | 48.46 | 48.46 | 48.46 | 231 | -0.03(-0.05%) |
| Feb 03, 2016 | 48.67 | 48.67 | 48.48 | 48.48 | 2,084 | +0.13(+0.27%) |
| Feb 02, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 231 | +0.49(+1.02%) |
| Jan 28, 2016 | 47.87 | 47.87 | 47.87 | 47.87 | 231 | -0.21(-0.44%) |
| Jan 27, 2016 | 48.08 | 48.08 | 48.08 | 48.08 | 337 | +0.03(+0.07%) |
| Jan 26, 2016 | 48.04 | 48.04 | 48.04 | 48.04 | 166 | +0.17(+0.36%) |
| Jan 25, 2016 | 48.16 | 48.16 | 47.87 | 47.87 | 823 | -0.27(-0.56%) |
| Jan 22, 2016 | 48.14 | 48.14 | 48.14 | 48.14 | 126 | +0.91(+1.92%) |
| Jan 21, 2016 | 46.84 | 47.23 | 46.84 | 47.23 | 328 | +0.89(+1.92%) |
| Jan 20, 2016 | 46.22 | 46.34 | 46.22 | 46.34 | 463 | -1.21(-2.54%) |
| Jan 15, 2016 | 47.55 | 47.55 | 47.55 | 47.55 | 115 | -1.23(-2.52%) |
| Jan 08, 2016 | 48.78 | 48.78 | 48.78 | 48.78 | 347 | -1.38(-2.75%) |
| Jan 04, 2016 | 50.20 | 50.16 | 50.16 | 50.16 | 1,505 | -1.93(-3.70%) |
| Dec 29, 2015 | 51.97 | 52.08 | 52.08 | 52.08 | 926 | +0.67(+1.31%) |
| Dec 28, 2015 | 51.43 | 51.44 | 51.29 | 51.41 | 1,564 | -0.19(-0.37%) |
| Dec 23, 2015 | 51.60 | 51.60 | 51.60 | 51.60 | 579 | +0.42(+0.83%) |
| Dec 22, 2015 | 51.10 | 51.18 | 50.77 | 51.18 | 1,133 | +0.58(+1.14%) |
| Dec 21, 2015 | 50.68 | 50.70 | 50.37 | 50.60 | 2,847 | -0.01(-0.02%) |
| Dec 18, 2015 | 50.68 | 50.68 | 50.61 | 50.61 | 1,799 | -0.72(-1.41%) |
| Dec 17, 2015 | 51.42 | 51.42 | 51.33 | 51.33 | 2,804 | +1.05(+2.09%) |
| Dec 14, 2015 | 50.55 | 50.28 | 50.28 | 50.28 | 1,281 | -0.28(-0.55%) |
| Dec 11, 2015 | 50.75 | 50.75 | 50.47 | 50.56 | 4,842 | -1.24(-2.39%) |
| Dec 09, 2015 | 51.62 | 51.80 | 51.80 | 51.80 | 932 | +0.21(+0.42%) |
| Dec 08, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 360 | -0.16(-0.32%) |
| Dec 04, 2015 | 51.73 | 51.74 | 51.74 | 51.74 | 1,747 | +0.45(+0.88%) |
| Dec 03, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 382 | -0.82(-1.57%) |
| Dec 01, 2015 | 52.03 | 52.11 | 52.11 | 52.11 | 8,505 | +0.15(+0.30%) |
| Nov 23, 2015 | 51.96 | 51.96 | 51.96 | 51.96 | 233 | +0.07(+0.13%) |
| Nov 20, 2015 | 51.89 | 51.89 | 51.89 | 51.89 | 194 | +0.20(+0.38%) |
| Nov 19, 2015 | 51.73 | 51.75 | 51.69 | 51.69 | 5,575 | +0.45(+0.87%) |
| Nov 18, 2015 | 51.25 | 51.25 | 51.25 | 51.25 | 546 | +0.03(+0.05%) |
| Nov 17, 2015 | 51.21 | 51.22 | 51.15 | 51.22 | 3,518 | +0.98(+1.95%) |
| Nov 13, 2015 | 50.44 | 50.24 | 50.24 | 50.24 | 5,709 | -2.12(-4.05%) |
| Nov 02, 2015 | 52.36 | 52.36 | 52.36 | 52.36 | 466 | +0.39(+0.74%) |
| Oct 30, 2015 | 51.98 | 51.98 | 51.97 | 51.98 | 14,913 | +0.04(+0.08%) |
| Oct 29, 2015 | 51.85 | 51.93 | 51.85 | 51.93 | 569 | +0.15(+0.28%) |
| Oct 23, 2015 | 51.69 | 51.79 | 51.79 | 51.79 | 699 | +1.30(+2.58%) |
| Oct 16, 2015 | 50.47 | 50.48 | 50.48 | 50.48 | 582 | +0.22(+0.44%) |
| Oct 12, 2015 | 50.26 | 50.26 | 50.26 | 50.26 | 582 | +1.01(+2.06%) |
| Oct 06, 2015 | 49.25 | 49.25 | 49.25 | 49.25 | 116 | +1.09(+2.26%) |
| Oct 02, 2015 | 48.12 | 48.16 | 48.16 | 48.16 | 466 | +0.87(+1.83%) |
| Sep 28, 2015 | 47.38 | 47.29 | 47.29 | 47.29 | 1,048 | -1.38(-2.84%) |
| Sep 25, 2015 | 48.42 | 48.67 | 48.42 | 48.67 | 1,085 | +0.96(+2.02%) |
| Sep 24, 2015 | 47.71 | 47.71 | 47.71 | 47.71 | 116 | -1.03(-2.11%) |
| Sep 21, 2015 | 48.78 | 48.74 | 48.74 | 48.74 | 815 | +0.49(+1.01%) |
| Sep 14, 2015 | 48.26 | 48.26 | 48.26 | 48.26 | 351 | -0.15(-0.30%) |
| Sep 08, 2015 | 48.40 | 48.40 | 48.40 | 48.40 | 468 | -0.14(-0.29%) |
| Sep 02, 2015 | 48.54 | 48.54 | 48.54 | 48.54 | 468 | -0.49(-1.00%) |
| Aug 28, 2015 | 48.95 | 49.03 | 49.03 | 49.03 | 2,928 | +2.02(+4.30%) |
| Aug 26, 2015 | 47.55 | 47.01 | 47.01 | 47.01 | 702 | +0.77(+1.66%) |
| Aug 24, 2015 | 47.14 | 47.14 | 46.24 | 46.24 | 58 | -4.35(-8.61%) |
| Jul 10, 2015 | 50.43 | 50.59 | 50.59 | 50.59 | 1,288 | +0.24(+0.47%) |
| Jul 08, 2015 | 50.36 | 50.36 | 50.36 | 50.36 | 468 | +0.14(+0.27%) |
| Jul 06, 2015 | 50.41 | 50.22 | 50.22 | 50.22 | 351 | -0.61(-1.19%) |
| Jun 29, 2015 | 50.82 | 50.82 | 50.82 | 50.82 | 117 | -1.07(-2.07%) |
| May 21, 2015 | 51.90 | 51.90 | 51.90 | 51.90 | 234 | +0.71(+1.39%) |
| May 13, 2015 | 51.18 | 51.18 | 51.18 | 51.18 | 23 | +0.65(+1.28%) |
| May 06, 2015 | 50.53 | 50.53 | 50.53 | 50.53 | 468 | -0.91(-1.76%) |
| May 04, 2015 | 51.44 | 51.44 | 51.44 | 51.44 | 234 | +0.47(+0.92%) |
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.
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.
