USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	74.71	74.93	74.48	74.60	47,212	-0.71(-0.95%)
May 30, 2019	75.30	75.49	75.15	75.31	47,742	+0.16(+0.21%)
May 29, 2019	75.44	75.44	74.81	75.16	31,574	-0.52(-0.69%)
May 28, 2019	76.44	76.66	75.61	75.68	26,740	-0.58(-0.75%)
May 24, 2019	76.47	76.47	76.14	76.25	53,456	+0.01(+0.01%)
May 23, 2019	76.63	76.63	75.82	76.24	18,478	-0.78(-1.01%)
May 22, 2019	77.02	77.12	76.87	77.02	42,797	-0.12(-0.15%)
May 21, 2019	76.98	77.24	76.91	77.14	39,084	+0.57(+0.74%)
May 20, 2019	76.73	76.81	76.30	76.57	17,464	-0.39(-0.51%)
May 17, 2019	77.03	77.46	76.90	76.97	6,134	-0.30(-0.39%)
May 16, 2019	76.80	77.61	76.80	77.27	12,103	+0.67(+0.87%)
May 15, 2019	75.69	76.72	75.69	76.60	20,489	+0.52(+0.68%)
May 14, 2019	76.51	76.54	75.90	76.08	35,481	-0.18(-0.24%)
May 13, 2019	76.16	76.26	75.29	76.26	54,665	-0.83(-1.07%)
May 10, 2019	76.87	77.38	75.77	77.09	49,622	+0.25(+0.33%)
May 09, 2019	76.47	76.90	76.03	76.84	21,338	-0.18(-0.24%)
May 08, 2019	77.05	77.61	77.02	77.02	441,314	-0.07(-0.10%)
May 07, 2019	77.70	77.76	76.67	77.09	45,225	-1.17(-1.49%)
May 06, 2019	77.39	78.33	77.39	78.26	34,808	-0.27(-0.35%)
May 03, 2019	78.21	78.74	78.21	78.53	70,106	+0.65(+0.84%)
May 02, 2019	78.02	78.22	77.53	77.88	34,100	-0.20(-0.25%)
May 01, 2019	79.01	79.01	78.07	78.07	51,498	-0.86(-1.08%)
Apr 30, 2019	78.44	78.93	78.24	78.93	9,950	+0.47(+0.59%)
Apr 29, 2019	78.55	78.61	78.40	78.46	18,656	-0.01(-0.01%)
Apr 26, 2019	78.23	78.47	78.09	78.47	20,265	+0.19(+0.24%)
Apr 25, 2019	78.31	78.36	77.99	78.29	31,307	-0.09(-0.12%)
Apr 24, 2019	78.42	78.58	78.35	78.38	69,518	-0.02(-0.03%)
Apr 23, 2019	77.85	78.42	77.76	78.40	19,289	+0.68(+0.87%)
Apr 22, 2019	77.56	77.72	77.56	77.72	15,375	+0.01(+0.02%)
Apr 18, 2019	77.84	77.84	77.43	77.71	15,445	+0.05(+0.07%)
Apr 17, 2019	77.82	77.87	77.55	77.66	16,027	-0.10(-0.13%)
Apr 16, 2019	78.13	78.13	77.71	77.76	16,973	-0.08(-0.11%)
Apr 15, 2019	77.81	77.84	77.62	77.84	15,042	+0.10(+0.12%)
Apr 12, 2019	77.75	77.78	77.56	77.75	13,035	+0.51(+0.67%)
Apr 11, 2019	77.21	77.28	77.07	77.23	11,017	+0.10(+0.13%)
Apr 10, 2019	77.10	77.20	77.02	77.14	6,034	+0.16(+0.20%)
Apr 09, 2019	77.06	77.06	76.96	76.98	14,473	-0.29(-0.37%)
Apr 08, 2019	76.93	77.30	76.93	77.27	11,581	+0.10(+0.13%)
Apr 05, 2019	77.09	77.21	77.03	77.17	76,022	+0.28(+0.37%)
Apr 04, 2019	76.87	76.94	76.64	76.89	191,595	+0.16(+0.21%)
Apr 03, 2019	76.99	77.00	76.53	76.73	56,118	+0.12(+0.15%)
Apr 02, 2019	76.61	76.63	76.43	76.61	17,730	+0.00(+0.00%)
Apr 01, 2019	76.34	76.66	76.30	76.61	168,195	+0.71(+0.93%)
Mar 29, 2019	75.76	75.94	75.53	75.90	24,646	+0.51(+0.67%)
Mar 28, 2019	75.48	75.50	75.26	75.40	6,478	+0.30(+0.40%)
Mar 27, 2019	75.50	75.50	75.04	75.09	8,063	-0.27(-0.36%)
Mar 26, 2019	75.37	75.57	75.03	75.37	26,285	+0.60(+0.81%)
Mar 25, 2019	74.25	74.93	74.25	74.76	66,261	-0.08(-0.11%)
Mar 22, 2019	75.65	75.79	74.85	74.85	22,675	-1.09(-1.43%)
Mar 21, 2019	75.14	76.07	75.14	75.93	15,615	+0.75(+1.00%)
Mar 20, 2019	75.26	75.55	74.95	75.18	16,341	-0.20(-0.26%)
Mar 19, 2019	76.03	76.03	75.22	75.38	26,650	-0.12(-0.16%)
Mar 18, 2019	75.57	75.60	75.29	75.50	14,101	+0.17(+0.23%)
Mar 15, 2019	75.30	75.51	75.17	75.32	11,830	+0.28(+0.37%)
Mar 14, 2019	75.12	75.13	74.92	75.05	18,791	-0.04(-0.05%)
Mar 13, 2019	75.13	75.34	74.94	75.09	16,827	+0.47(+0.63%)
Mar 12, 2019	74.54	74.79	74.51	74.62	235,994	+0.23(+0.30%)
Mar 11, 2019	73.54	74.41	73.54	74.39	15,336	+1.00(+1.37%)
Mar 08, 2019	73.00	73.39	72.91	73.39	11,392	-0.15(-0.20%)
Mar 07, 2019	73.94	73.94	73.35	73.53	45,133	-0.49(-0.67%)
Mar 06, 2019	74.56	74.56	74.01	74.03	14,772	-0.38(-0.52%)
Mar 05, 2019	74.40	74.55	74.31	74.41	73,419	+0.04(+0.05%)
Mar 04, 2019	75.16	75.16	73.86	74.37	11,474	-0.37(-0.49%)