USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	155.58	156.39	154.75	156.30	16,861	+1.23(+0.79%)
Aug 29, 2024	155.16	156.03	154.82	155.07	11,295	+0.41(+0.27%)
Aug 28, 2024	155.03	155.37	153.94	154.66	10,618	-0.53(-0.34%)
Aug 27, 2024	154.69	155.26	154.69	155.19	17,489	+0.39(+0.25%)
Aug 26, 2024	155.46	155.46	154.79	154.80	17,090	-0.22(-0.14%)
Aug 23, 2024	154.47	155.03	154.32	155.03	9,159	+1.28(+0.84%)
Aug 22, 2024	154.90	154.90	153.57	153.74	10,882	-0.69(-0.44%)
Aug 21, 2024	154.12	154.57	154.02	154.43	44,310	+0.78(+0.51%)
Aug 20, 2024	153.54	153.94	153.45	153.64	15,218	+0.03(+0.02%)
Aug 19, 2024	152.76	153.62	152.76	153.62	7,527	+0.99(+0.65%)
Aug 16, 2024	151.90	152.82	151.90	152.62	13,597	+0.29(+0.19%)
Aug 15, 2024	152.08	152.47	151.72	152.33	22,964	+1.83(+1.22%)
Aug 14, 2024	149.79	150.59	149.79	150.50	34,854	+0.80(+0.54%)
Aug 13, 2024	148.84	149.72	148.66	149.70	18,508	+1.79(+1.21%)
Aug 12, 2024	148.62	148.63	147.79	147.90	9,227	-0.34(-0.23%)
Aug 09, 2024	147.25	148.56	147.25	148.24	12,538	+0.47(+0.32%)
Aug 08, 2024	146.08	147.79	146.08	147.77	20,870	+2.94(+2.03%)
Aug 07, 2024	146.97	147.48	144.83	144.83	11,611	-0.67(-0.46%)
Aug 06, 2024	144.77	147.44	144.77	145.50	20,965	+1.23(+0.85%)
Aug 05, 2024	143.89	145.55	143.78	144.27	29,718	-3.85(-2.60%)
Aug 02, 2024	148.40	149.09	147.01	148.12	26,066	-1.84(-1.23%)
Aug 01, 2024	151.62	151.78	149.26	149.96	25,221	-1.26(-0.84%)
Jul 31, 2024	150.87	151.85	150.87	151.22	23,052	+1.39(+0.93%)
Jul 30, 2024	150.02	150.36	149.18	149.83	13,857	+0.09(+0.06%)
Jul 29, 2024	149.96	150.06	149.51	149.74	22,275	+0.23(+0.15%)
Jul 26, 2024	148.78	150.00	148.78	149.50	18,259	+1.67(+1.13%)
Jul 25, 2024	148.32	149.74	147.82	147.83	14,358	-0.48(-0.33%)
Jul 24, 2024	149.49	149.49	148.24	148.31	17,039	-1.94(-1.29%)
Jul 23, 2024	150.59	150.86	150.26	150.26	13,775	-0.58(-0.38%)
Jul 22, 2024	150.41	150.87	150.11	150.84	24,271	+1.14(+0.76%)
Jul 19, 2024	150.59	151.01	149.54	149.70	26,504	-1.14(-0.76%)
Jul 18, 2024	151.96	151.96	150.48	150.84	150,788	-1.11(-0.73%)
Jul 17, 2024	151.61	152.35	151.61	151.95	14,297	-0.86(-0.56%)
Jul 16, 2024	151.99	152.81	151.99	152.81	17,103	+1.61(+1.07%)
Jul 15, 2024	151.21	151.95	151.01	151.19	14,705	+0.51(+0.34%)
Jul 12, 2024	150.33	151.72	150.33	150.68	35,255	+0.84(+0.56%)
Jul 11, 2024	150.28	150.58	149.71	149.84	168,099	-0.27(-0.18%)
Jul 10, 2024	148.99	150.11	148.99	150.11	31,898	+1.27(+0.85%)
Jul 09, 2024	148.89	149.24	148.80	148.84	30,287	+0.02(+0.01%)
Jul 08, 2024	149.09	149.09	148.53	148.82	38,464	-0.06(-0.04%)
Jul 05, 2024	148.14	148.88	147.92	148.88	15,848	+0.60(+0.40%)
Jul 03, 2024	148.14	148.30	147.92	148.28	6,667	+0.24(+0.16%)
Jul 02, 2024	147.15	148.04	147.05	148.04	27,513	+0.68(+0.46%)

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.