USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	145.47	145.77	145.45	145.63	17,577	+0.40(+0.28%)
Mar 27, 2024	144.81	145.27	144.38	145.23	28,630	+1.34(+0.93%)
Mar 26, 2024	144.26	144.57	143.89	143.89	40,518	-0.32(-0.22%)
Mar 25, 2024	144.08	144.42	144.08	144.21	9,028	-0.48(-0.33%)
Mar 22, 2024	145.05	145.07	144.58	144.69	17,465	-0.42(-0.29%)
Mar 21, 2024	145.33	145.52	145.03	145.11	23,007	+0.72(+0.50%)
Mar 20, 2024	143.21	144.45	143.21	144.39	44,190	+0.98(+0.69%)
Mar 19, 2024	142.16	143.41	142.16	143.41	10,676	+0.86(+0.60%)
Mar 18, 2024	142.96	143.09	142.55	142.55	15,839	+0.56(+0.39%)
Mar 15, 2024	141.96	142.29	141.82	141.99	7,035	-0.72(-0.50%)
Mar 14, 2024	143.27	143.31	141.95	142.71	20,013	-0.46(-0.32%)
Mar 13, 2024	143.34	143.44	142.98	143.17	13,753	-0.14(-0.10%)
Mar 12, 2024	142.77	143.40	142.20	143.31	15,975	+1.16(+0.82%)
Mar 11, 2024	141.75	142.16	141.25	142.15	13,847	+0.06(+0.04%)
Mar 08, 2024	143.11	143.30	141.95	142.09	18,770	-0.92(-0.64%)
Mar 07, 2024	142.59	143.09	142.59	143.01	13,883	+1.21(+0.85%)
Mar 06, 2024	141.70	142.23	141.51	141.80	11,420	+0.91(+0.65%)
Mar 05, 2024	141.72	141.72	140.36	140.89	41,036	-1.08(-0.76%)
Mar 04, 2024	141.93	142.31	141.92	141.97	10,937	+0.12(+0.08%)
Mar 01, 2024	140.98	141.86	140.96	141.85	16,856	+1.04(+0.74%)
Feb 29, 2024	140.37	140.92	140.35	140.81	17,598	+0.43(+0.31%)
Feb 28, 2024	140.29	140.43	140.16	140.38	72,097	-0.29(-0.21%)
Feb 27, 2024	140.32	140.67	140.20	140.67	38,075	+0.17(+0.12%)
Feb 26, 2024	141.07	141.09	140.47	140.50	21,278	-0.57(-0.40%)
Feb 23, 2024	141.21	141.38	140.91	141.07	48,934	+0.32(+0.23%)
Feb 22, 2024	139.48	140.88	139.48	140.75	29,571	+2.50(+1.81%)
Feb 21, 2024	137.98	138.25	137.41	138.25	33,272	+0.22(+0.16%)
Feb 20, 2024	138.11	138.27	137.78	138.03	26,542	-0.54(-0.39%)
Feb 16, 2024	139.00	139.53	138.57	138.57	103,730	-0.61(-0.44%)
Feb 15, 2024	138.89	139.26	138.69	139.18	17,525	+0.94(+0.68%)
Feb 14, 2024	137.79	138.24	137.21	138.24	21,095	+1.20(+0.87%)
Feb 13, 2024	137.18	137.47	136.27	137.04	16,122	-1.60(-1.15%)
Feb 12, 2024	138.64	139.11	138.46	138.64	14,216	+0.10(+0.07%)
Feb 09, 2024	138.17	138.65	138.09	138.54	13,910	+0.52(+0.38%)
Feb 08, 2024	138.10	138.10	137.77	138.01	16,973	+0.02(+0.02%)
Feb 07, 2024	137.71	138.13	137.54	137.99	30,611	+0.97(+0.71%)
Feb 06, 2024	136.72	137.03	136.63	137.02	61,016	+0.24(+0.18%)
Feb 05, 2024	137.38	137.38	136.36	136.78	96,018	-0.59(-0.43%)
Feb 02, 2024	136.44	137.72	136.41	137.37	37,256	+1.00(+0.73%)
Feb 01, 2024	135.30	136.37	135.01	136.37	41,892	+1.35(+1.00%)
Jan 31, 2024	136.24	136.35	135.00	135.02	28,705	-1.66(-1.22%)
Jan 30, 2024	136.44	136.81	136.33	136.68	15,003	+0.35(+0.26%)
Jan 29, 2024	135.83	136.41	135.55	136.33	26,567	+0.67(+0.49%)
Jan 26, 2024	135.74	135.90	135.38	135.66	306,030	+0.03(+0.02%)
Jan 25, 2024	135.51	135.80	135.18	135.63	26,659	+0.62(+0.46%)
Jan 24, 2024	135.93	135.93	135.01	135.01	33,500	-0.23(-0.17%)
Jan 23, 2024	134.91	135.24	134.77	135.24	23,271	+0.34(+0.25%)
Jan 22, 2024	134.86	135.14	134.79	134.90	48,958	+0.48(+0.35%)
Jan 19, 2024	133.37	134.62	133.22	134.42	11,827	+1.48(+1.11%)
Jan 18, 2024	132.20	133.00	131.98	132.95	20,606	+0.93(+0.70%)
Jan 17, 2024	131.79	132.35	131.61	132.02	62,568	-0.55(-0.42%)
Jan 16, 2024	132.72	133.06	132.22	132.57	12,049	-0.57(-0.43%)
Jan 12, 2024	133.19	133.52	132.77	133.15	19,060	+0.31(+0.24%)
Jan 11, 2024	132.95	132.95	131.90	132.83	17,325	-0.03(-0.02%)
Jan 10, 2024	132.65	133.09	132.40	132.86	108,631	+0.45(+0.34%)
Jan 09, 2024	132.23	132.56	132.14	132.42	20,082	-0.26(-0.20%)
Jan 08, 2024	131.64	132.68	131.40	132.68	26,157	+1.42(+1.08%)
Jan 05, 2024	131.07	131.85	130.88	131.26	16,616	+0.06(+0.04%)
Jan 04, 2024	131.57	132.14	131.20	131.20	27,022	-0.26(-0.20%)
Jan 03, 2024	131.72	132.11	131.36	131.47	16,029	-0.64(-0.48%)
Jan 02, 2024	131.59	132.36	131.59	132.10	22,584	-0.01(-0.01%)
Dec 29, 2023	132.30	132.41	131.81	132.12	17,611	-0.31(-0.23%)
Dec 28, 2023	132.37	132.61	132.36	132.43	31,968	+0.20(+0.15%)
Dec 27, 2023	132.09	132.26	131.95	132.23	17,547	+0.19(+0.14%)
Dec 26, 2023	131.74	132.31	131.72	132.04	26,719	+0.55(+0.42%)
Dec 22, 2023	131.44	131.88	131.12	131.49	21,596	+0.34(+0.26%)
Dec 21, 2023	130.79	131.15	130.23	131.15	15,571	+1.17(+0.90%)
Dec 20, 2023	131.56	131.91	129.97	129.98	29,102	-1.75(-1.32%)
Dec 19, 2023	131.50	131.72	131.38	131.72	220,881	+0.57(+0.44%)
Dec 18, 2023	130.86	131.27	130.86	131.15	8,831	+0.57(+0.43%)
Dec 15, 2023	130.68	130.70	130.14	130.59	18,440	-0.26(-0.20%)
Dec 14, 2023	131.56	131.56	130.65	130.85	30,474	+0.03(+0.02%)
Dec 13, 2023	129.24	130.93	129.24	130.81	9,094	+1.62(+1.26%)
Dec 12, 2023	128.58	129.26	128.58	129.19	48,664	+0.62(+0.48%)
Dec 11, 2023	127.85	128.57	127.85	128.57	12,797	+0.91(+0.71%)
Dec 08, 2023	127.14	127.83	127.14	127.67	12,666	+0.38(+0.30%)
Dec 07, 2023	127.05	127.42	126.93	127.29	25,962	+0.74(+0.59%)
Dec 06, 2023	127.39	127.52	126.54	126.55	32,918	-0.28(-0.22%)
Dec 05, 2023	126.90	126.95	126.67	126.83	12,101	-0.36(-0.28%)
Dec 04, 2023	127.06	127.28	126.73	127.19	12,349	-0.31(-0.24%)
Dec 01, 2023	126.32	127.50	126.32	127.50	11,394	+0.91(+0.72%)
Nov 30, 2023	125.91	126.59	125.83	126.59	36,096	+0.79(+0.63%)
Nov 29, 2023	126.37	126.37	125.78	125.80	11,224	-0.04(-0.03%)
Nov 28, 2023	125.79	126.27	125.64	125.84	17,360	-0.08(-0.06%)
Nov 27, 2023	126.09	126.14	125.84	125.92	17,289	-0.31(-0.24%)
Nov 24, 2023	126.11	126.23	126.11	126.23	4,425	+0.21(+0.17%)
Nov 22, 2023	125.66	126.08	125.66	126.02	37,525	+0.57(+0.46%)
Nov 21, 2023	125.51	125.57	125.17	125.44	209,528	-0.08(-0.06%)
Nov 20, 2023	124.56	125.84	124.56	125.53	22,574	+0.66(+0.53%)
Nov 17, 2023	124.66	124.89	124.56	124.86	14,204	+0.29(+0.23%)
Nov 16, 2023	124.50	124.78	124.18	124.58	21,559	-0.11(-0.09%)
Nov 15, 2023	124.89	124.94	124.62	124.68	52,883	+0.20(+0.16%)
Nov 14, 2023	123.80	124.88	123.80	124.48	16,630	+1.89(+1.54%)
Nov 13, 2023	122.22	122.72	122.22	122.59	8,113	-0.05(-0.04%)
Nov 10, 2023	121.49	122.66	121.35	122.64	8,027	+1.55(+1.28%)
Nov 09, 2023	122.29	122.29	121.08	121.10	12,871	-0.99(-0.81%)
Nov 08, 2023	122.07	122.23	121.89	122.09	11,548	+0.04(+0.03%)
Nov 07, 2023	121.58	122.18	121.58	122.05	27,181	+0.22(+0.18%)
Nov 06, 2023	121.80	121.83	121.56	121.83	11,155	+0.19(+0.15%)
Nov 03, 2023	121.34	122.03	121.34	121.64	17,214	+1.16(+0.97%)
Nov 02, 2023	119.29	120.52	119.29	120.48	42,981	+2.00(+1.69%)
Nov 01, 2023	117.77	118.68	117.55	118.47	12,610	+0.92(+0.78%)
Oct 31, 2023	117.00	117.57	116.91	117.55	31,501	+0.75(+0.65%)
Oct 30, 2023	115.94	117.01	115.94	116.80	16,308	+1.46(+1.26%)
Oct 27, 2023	116.43	116.50	115.09	115.34	24,373	-1.16(-0.99%)
Oct 26, 2023	116.94	117.36	116.43	116.50	18,819	-1.02(-0.87%)
Oct 25, 2023	118.21	118.29	117.45	117.52	21,394	-1.30(-1.09%)
Oct 24, 2023	118.68	118.89	118.10	118.82	21,619	+0.94(+0.80%)
Oct 23, 2023	117.96	118.96	117.87	117.88	41,045	-0.55(-0.46%)
Oct 20, 2023	119.48	119.48	118.42	118.42	61,078	-1.17(-0.98%)
Oct 19, 2023	120.79	121.16	119.57	119.59	35,593	-1.17(-0.97%)
Oct 18, 2023	121.56	121.73	120.53	120.76	23,258	-1.39(-1.14%)
Oct 17, 2023	121.36	122.44	121.36	122.15	18,848	-0.08(-0.07%)
Oct 16, 2023	121.54	122.26	121.54	122.23	22,057	+1.39(+1.15%)
Oct 13, 2023	121.71	121.71	120.49	120.84	22,978	-0.31(-0.26%)
Oct 12, 2023	121.70	121.96	120.52	121.15	28,866	-0.73(-0.60%)
Oct 11, 2023	121.81	121.90	121.11	121.88	13,566	+0.53(+0.44%)
Oct 10, 2023	121.52	121.94	121.35	121.35	19,078	+0.68(+0.56%)
Oct 09, 2023	119.60	120.83	119.60	120.67	16,525	+0.78(+0.65%)
Oct 06, 2023	118.17	120.25	117.78	119.89	19,628	+1.25(+1.06%)
Oct 05, 2023	118.57	118.80	118.15	118.64	31,078	-0.16(-0.14%)
Oct 04, 2023	118.08	118.80	117.69	118.80	18,314	+0.81(+0.69%)
Oct 03, 2023	118.84	118.84	117.68	117.99	18,487	-1.25(-1.05%)
Oct 02, 2023	119.31	119.38	118.50	119.24	37,771	-0.33(-0.28%)
Sep 29, 2023	120.54	120.61	119.30	119.57	32,118	-0.46(-0.39%)
Sep 28, 2023	119.27	120.34	119.27	120.03	8,347	+0.57(+0.48%)
Sep 27, 2023	119.73	119.80	118.69	119.46	29,444	-0.01(-0.01%)
Sep 26, 2023	119.96	120.06	119.39	119.47	10,411	-1.47(-1.22%)
Sep 25, 2023	120.33	120.94	120.78	120.94	4,161	+0.34(+0.28%)
Sep 22, 2023	121.17	121.33	120.60	120.60	17,636	-0.12(-0.10%)
Sep 21, 2023	121.90	121.90	120.72	120.72	12,500	-1.94(-1.58%)
Sep 20, 2023	123.41	123.76	122.65	122.66	11,647	-0.52(-0.42%)
Sep 19, 2023	123.19	123.23	122.68	123.18	18,996	-0.05(-0.04%)
Sep 18, 2023	122.85	123.53	122.85	123.23	10,768	+0.16(+0.13%)
Sep 15, 2023	124.16	124.16	123.05	123.07	10,207	-1.32(-1.06%)
Sep 14, 2023	124.07	124.47	123.89	124.39	12,511	+0.97(+0.79%)
Sep 13, 2023	123.20	123.63	123.16	123.41	22,901	+0.18(+0.14%)
Sep 12, 2023	123.25	123.69	123.09	123.23	11,185	-0.34(-0.28%)
Sep 11, 2023	123.71	123.71	123.31	123.58	6,731	+0.54(+0.44%)
Sep 08, 2023	122.80	123.36	122.80	123.03	20,403	+0.16(+0.13%)
Sep 07, 2023	122.42	123.05	122.42	122.88	10,951	-0.11(-0.09%)
Sep 06, 2023	122.97	123.04	122.67	122.99	10,652	-0.70(-0.57%)
Sep 05, 2023	124.27	124.27	123.69	123.69	15,560	-0.75(-0.60%)
Sep 01, 2023	124.77	124.77	124.20	124.43	7,171	+0.22(+0.17%)
Aug 31, 2023	124.69	124.80	124.21	124.21	13,312	-0.25(-0.20%)
Aug 30, 2023	124.31	124.55	124.17	124.47	26,489	+0.27(+0.22%)
Aug 29, 2023	122.78	124.20	122.78	124.20	12,376	+1.41(+1.15%)
Aug 28, 2023	122.53	122.91	122.36	122.79	23,729	+0.73(+0.60%)
Aug 25, 2023	121.74	122.36	121.25	122.06	35,009	+0.58(+0.48%)
Aug 24, 2023	122.66	122.87	121.40	121.47	19,157	-1.04(-0.85%)
Aug 23, 2023	121.74	122.68	121.74	122.51	20,113	+0.94(+0.77%)
Aug 22, 2023	122.34	122.34	121.53	121.57	19,740	-0.48(-0.39%)
Aug 21, 2023	121.86	122.16	121.15	122.05	9,959	+0.67(+0.55%)
Aug 18, 2023	120.63	121.57	120.43	121.38	8,039	+0.06(+0.05%)
Aug 17, 2023	122.39	122.57	121.31	121.33	48,348	-0.90(-0.74%)
Aug 16, 2023	123.05	123.09	122.20	122.22	7,708	-0.70(-0.57%)
Aug 15, 2023	123.29	123.41	122.72	122.92	7,253	-1.14(-0.92%)
Aug 14, 2023	123.39	124.06	123.39	124.06	10,030	+0.54(+0.43%)
Aug 11, 2023	123.04	123.75	123.04	123.53	8,017	+0.05(+0.04%)
Aug 10, 2023	124.08	124.49	123.35	123.47	11,014	-0.06(-0.05%)
Aug 09, 2023	124.17	124.26	123.52	123.54	13,876	-0.55(-0.45%)
Aug 08, 2023	123.87	124.16	123.29	124.09	16,862	-0.31(-0.25%)
Aug 07, 2023	123.56	124.40	123.56	124.40	14,024	+1.24(+1.01%)
Aug 04, 2023	124.19	124.68	123.09	123.16	35,809	-0.81(-0.65%)
Aug 03, 2023	123.58	124.30	123.58	123.97	35,843	-0.27(-0.22%)
Aug 02, 2023	124.76	124.76	124.00	124.24	15,886	-1.14(-0.91%)
Aug 01, 2023	125.34	125.50	125.09	125.38	13,964	-0.20(-0.16%)
Jul 31, 2023	125.64	125.64	125.20	125.58	10,495	+0.02(+0.02%)
Jul 28, 2023	125.58	125.72	125.18	125.56	46,822	+0.82(+0.66%)
Jul 27, 2023	126.24	126.24	124.58	124.74	42,938	-0.55(-0.44%)
Jul 26, 2023	125.13	125.75	125.11	125.29	13,954	-0.11(-0.09%)
Jul 25, 2023	125.21	125.61	125.20	125.40	20,654	+0.32(+0.26%)
Jul 24, 2023	124.77	125.32	124.77	125.08	15,363	+0.38(+0.30%)
Jul 21, 2023	124.98	125.08	124.70	124.70	44,208	+0.24(+0.19%)
Jul 20, 2023	124.25	124.81	124.25	124.47	13,903	+0.01(+0.01%)
Jul 19, 2023	124.59	124.72	124.26	124.46	9,816	+0.54(+0.43%)
Jul 18, 2023	123.13	124.05	123.13	123.92	16,644	+0.70(+0.57%)
Jul 17, 2023	123.00	123.45	123.00	123.22	14,747	+0.37(+0.30%)
Jul 14, 2023	123.19	123.29	122.83	122.85	10,786	-0.20(-0.16%)
Jul 13, 2023	122.78	123.18	122.71	123.05	13,974	+0.73(+0.60%)
Jul 12, 2023	122.66	122.76	122.22	122.32	48,935	+0.62(+0.51%)
Jul 11, 2023	121.09	121.72	120.99	121.70	20,128	+0.93(+0.77%)
Jul 10, 2023	120.27	120.98	120.22	120.77	28,501	+0.50(+0.42%)
Jul 07, 2023	120.74	121.33	120.23	120.27	20,228	-0.50(-0.42%)
Jul 06, 2023	120.70	120.86	120.20	120.77	20,938	-0.93(-0.76%)
Jul 05, 2023	121.65	121.86	121.52	121.70	67,088	-0.19(-0.15%)
Jul 03, 2023	121.37	121.94	121.37	121.89	2,831	+0.06(+0.05%)
Jun 30, 2023	121.43	122.04	121.43	121.83	11,935	+1.31(+1.09%)
Jun 29, 2023	119.91	120.59	119.88	120.52	14,237	+0.75(+0.63%)
Jun 28, 2023	119.92	120.05	119.53	119.77	15,149	-0.43(-0.35%)
Jun 27, 2023	119.21	120.32	119.21	120.19	23,235	+1.15(+0.97%)
Jun 26, 2023	119.20	119.42	118.97	119.05	15,340	-0.14(-0.12%)
Jun 23, 2023	119.43	119.61	119.14	119.19	13,050	-0.86(-0.72%)
Jun 22, 2023	119.66	120.09	119.52	120.05	16,918	+0.16(+0.13%)
Jun 21, 2023	119.86	120.28	119.75	119.89	52,231	-0.34(-0.28%)
Jun 20, 2023	120.49	120.56	120.06	120.22	59,523	-0.75(-0.62%)
Jun 16, 2023	121.72	121.72	120.98	120.98	22,387	-0.23(-0.19%)
Jun 15, 2023	120.32	121.40	120.21	121.21	14,553	+6.20(+5.39%)
May 08, 2023	115.15	115.15	114.80	115.01	15,836	+0.02(+0.02%)
May 05, 2023	114.02	115.31	114.02	114.99	36,142	+1.61(+1.42%)
May 04, 2023	113.76	113.76	113.07	113.38	18,670	-0.94(-0.83%)
May 03, 2023	115.31	115.41	114.32	114.32	16,487	-0.56(-0.49%)
May 02, 2023	115.69	115.75	114.27	114.88	15,995	-1.38(-1.18%)
May 01, 2023	115.86	116.61	115.86	116.26	29,960	+0.31(+0.27%)
Apr 28, 2023	114.88	115.99	114.88	115.94	20,739	+0.95(+0.83%)
Apr 27, 2023	113.73	115.01	113.72	114.99	10,848	+2.13(+1.89%)
Apr 26, 2023	113.85	113.85	112.66	112.86	76,726	-0.89(-0.78%)
Apr 25, 2023	115.00	115.00	113.74	113.74	27,824	-1.52(-1.32%)
Apr 24, 2023	115.16	115.36	115.01	115.27	9,974	+0.15(+0.13%)
Apr 21, 2023	115.22	115.22	114.75	115.12	28,086	+0.14(+0.12%)
Apr 20, 2023	114.83	115.29	114.70	114.98	16,768	-0.44(-0.38%)
Apr 19, 2023	115.17	115.49	115.16	115.42	16,972	-0.24(-0.20%)
Apr 18, 2023	115.97	115.97	115.33	115.66	36,750	+0.01(+0.01%)
Apr 17, 2023	115.24	115.65	114.94	115.65	14,586	+0.34(+0.30%)
Apr 14, 2023	115.51	115.96	114.73	115.31	28,699	-0.26(-0.23%)
Apr 13, 2023	114.83	115.66	114.41	115.57	24,870	+1.13(+0.99%)
Apr 12, 2023	115.30	115.30	114.34	114.44	23,032	-0.36(-0.32%)
Apr 11, 2023	114.59	115.17	114.59	114.80	49,913	+0.19(+0.16%)
Apr 10, 2023	113.73	114.62	113.69	114.62	58,586	+0.20(+0.17%)
Apr 06, 2023	113.64	114.47	113.64	114.42	64,472	+0.37(+0.33%)
Apr 05, 2023	114.02	114.12	113.62	114.05	49,162	+0.09(+0.08%)
Apr 04, 2023	114.43	114.77	113.61	113.96	35,813	-0.58(-0.51%)