USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	110.06	113.11	109.57	113.08	80,152	+3.08(+2.80%)
Nov 29, 2022	109.91	110.29	109.44	110.01	106,234	-0.12(-0.11%)
Nov 28, 2022	111.31	111.31	109.96	110.13	17,607	-1.51(-1.35%)
Nov 25, 2022	111.45	111.75	111.45	111.64	18,127	+0.15(+0.13%)
Nov 23, 2022	110.94	111.70	110.94	111.50	10,620	+0.53(+0.48%)
Nov 22, 2022	110.12	111.01	110.06	110.96	32,633	+1.33(+1.21%)
Nov 21, 2022	109.42	109.80	109.28	109.64	23,581	-0.13(-0.11%)
Nov 18, 2022	109.72	109.98	109.14	109.77	62,217	+0.73(+0.67%)
Nov 17, 2022	107.86	109.17	107.86	109.04	39,312	-0.07(-0.06%)
Nov 16, 2022	109.26	109.50	109.02	109.11	18,075	-0.72(-0.65%)
Nov 15, 2022	110.66	110.66	109.14	109.82	11,876	+0.74(+0.67%)
Nov 14, 2022	109.34	110.40	109.06	109.09	52,939	-0.62(-0.56%)
Nov 11, 2022	108.98	109.87	108.91	109.71	13,032	+0.45(+0.42%)
Nov 10, 2022	107.64	109.32	107.17	109.25	23,313	+4.94(+4.74%)
Nov 09, 2022	105.58	105.86	104.24	104.31	11,874	-1.77(-1.67%)
Nov 08, 2022	105.61	106.82	105.44	106.08	11,998	+0.75(+0.72%)
Nov 07, 2022	104.30	105.43	104.30	105.32	15,812	+1.14(+1.10%)
Nov 04, 2022	104.04	104.39	102.84	104.18	39,533	+1.26(+1.22%)
Nov 03, 2022	102.64	103.49	102.37	102.92	40,505	-1.02(-0.98%)
Nov 02, 2022	106.07	107.15	103.94	103.94	30,793	-2.33(-2.19%)
Nov 01, 2022	106.83	106.87	105.80	106.27	17,354	-0.16(-0.16%)
Oct 31, 2022	106.55	107.03	106.27	106.44	24,422	-0.81(-0.76%)
Oct 28, 2022	104.77	107.26	104.77	107.25	15,923	+2.70(+2.58%)
Oct 27, 2022	105.23	105.44	104.49	104.55	30,979	-0.46(-0.44%)
Oct 26, 2022	104.81	106.28	104.81	105.01	25,947	-0.31(-0.29%)
Oct 25, 2022	103.83	105.38	103.83	105.32	15,380	+1.56(+1.50%)
Oct 24, 2022	103.02	104.05	102.74	103.77	17,724	+1.34(+1.31%)
Oct 21, 2022	99.86	102.56	99.86	102.42	21,056	+2.17(+2.16%)
Oct 20, 2022	100.91	101.83	100.01	100.25	62,987	-0.65(-0.64%)
Oct 19, 2022	101.14	101.77	100.27	100.90	38,828	-0.83(-0.82%)
Oct 18, 2022	102.70	102.70	100.95	101.73	25,854	+1.09(+1.09%)
Oct 17, 2022	100.01	100.90	100.01	100.64	48,447	+2.23(+2.26%)
Oct 14, 2022	100.94	100.99	98.33	98.42	67,728	-1.88(-1.87%)
Oct 13, 2022	95.91	100.69	95.91	100.29	51,992	+2.34(+2.39%)
Oct 12, 2022	98.89	98.89	97.94	97.95	37,220	-0.43(-0.43%)
Oct 11, 2022	98.43	99.56	97.95	98.38	29,254	-0.55(-0.56%)
Oct 10, 2022	99.68	99.68	98.35	98.93	30,402	-0.45(-0.46%)
Oct 07, 2022	101.05	101.06	98.97	99.38	29,716	-2.72(-2.66%)
Oct 06, 2022	102.84	103.29	101.99	102.10	38,198	-1.07(-1.04%)
Oct 05, 2022	102.42	103.84	101.94	103.18	20,309	-0.36(-0.35%)
Oct 04, 2022	102.15	103.53	102.15	103.53	50,661	+2.74(+2.72%)
Oct 03, 2022	99.15	101.24	99.15	100.80	36,094	+2.53(+2.58%)
Sep 30, 2022	99.27	100.28	98.16	98.26	73,043	-1.25(-1.25%)
Sep 29, 2022	100.45	100.45	98.78	99.51	72,901	-1.88(-1.85%)
Sep 28, 2022	99.87	101.83	99.66	101.39	119,814	+1.95(+1.97%)
Sep 27, 2022	100.69	101.20	98.98	99.43	38,414	-0.41(-0.41%)
Sep 26, 2022	100.87	101.15	99.62	99.84	37,905	-1.07(-1.06%)
Sep 23, 2022	101.28	101.28	99.92	100.91	110,444	-1.34(-1.31%)
Sep 22, 2022	102.72	103.04	102.09	102.26	36,992	-0.66(-0.64%)
Sep 21, 2022	104.96	105.66	102.92	102.92	20,704	-1.54(-1.47%)
Sep 20, 2022	104.96	104.96	103.92	104.45	20,953	-1.36(-1.28%)
Sep 19, 2022	104.32	105.82	104.32	105.81	39,951	+0.61(+0.58%)
Sep 16, 2022	104.56	105.32	104.44	105.20	62,726	-0.60(-0.57%)
Sep 15, 2022	106.53	107.10	105.43	105.80	136,741	-1.08(-1.01%)
Sep 14, 2022	107.08	107.28	106.10	106.88	38,655	+0.11(+0.10%)
Sep 13, 2022	109.10	109.10	106.48	106.78	44,552	-4.50(-4.04%)
Sep 12, 2022	110.92	111.60	110.89	111.27	43,931	+0.77(+0.70%)
Sep 09, 2022	109.84	110.72	109.77	110.50	13,779	+1.48(+1.36%)
Sep 08, 2022	107.50	109.03	107.39	109.02	25,813	+0.77(+0.72%)
Sep 07, 2022	106.48	108.44	106.48	108.25	144,759	+1.93(+1.81%)
Sep 06, 2022	106.90	107.33	105.93	106.32	20,867	-0.35(-0.33%)
Sep 02, 2022	108.76	109.11	106.32	106.67	61,499	-1.27(-1.17%)