USA Qlty Mix MSCI ETF SPDR (NY: QUS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	116.22	116.78	116.13	116.77	31,713	+0.75(+0.65%)
Oct 30, 2023	115.16	116.23	115.16	116.02	16,418	+1.45(+1.27%)
Oct 27, 2023	115.65	115.72	114.32	114.57	24,537	-1.15(-0.99%)
Oct 26, 2023	116.16	116.58	115.65	115.72	18,946	-1.02(-0.87%)
Oct 25, 2023	117.42	117.50	116.67	116.73	21,538	-1.29(-1.09%)
Oct 24, 2023	117.89	118.09	117.31	118.03	21,764	+0.94(+0.80%)
Oct 23, 2023	117.17	118.17	117.09	117.09	41,320	-0.54(-0.46%)
Oct 20, 2023	118.69	118.69	117.63	117.63	61,488	-1.16(-0.98%)
Oct 19, 2023	119.98	120.35	118.77	118.79	35,832	-1.16(-0.97%)
Oct 18, 2023	120.75	120.92	119.73	119.95	23,414	-1.38(-1.14%)
Oct 17, 2023	120.55	121.62	120.55	121.33	18,974	-0.08(-0.07%)
Oct 16, 2023	120.73	121.44	120.73	121.42	22,205	+1.38(+1.15%)
Oct 13, 2023	120.90	120.90	119.69	120.03	23,132	-0.31(-0.26%)
Oct 12, 2023	120.89	121.14	119.71	120.34	29,060	-0.72(-0.60%)
Oct 11, 2023	120.99	121.09	120.30	121.07	13,657	+0.53(+0.44%)
Oct 10, 2023	120.71	121.13	120.54	120.54	19,206	+0.67(+0.56%)
Oct 09, 2023	118.80	120.02	118.80	119.86	16,636	+0.78(+0.65%)
Oct 06, 2023	117.39	119.44	116.99	119.09	19,760	+1.24(+1.05%)
Oct 05, 2023	117.78	118.00	117.37	117.84	31,287	-0.16(-0.14%)
Oct 04, 2023	117.30	118.01	116.90	118.01	18,437	+0.81(+0.69%)
Oct 03, 2023	118.05	118.05	116.89	117.20	18,612	-1.24(-1.05%)
Oct 02, 2023	118.52	118.58	117.71	118.44	38,024	-0.33(-0.28%)
Sep 29, 2023	119.74	119.81	118.51	118.77	32,333	-0.46(-0.39%)
Sep 28, 2023	118.48	119.54	118.48	119.23	8,403	+0.57(+0.48%)
Sep 27, 2023	118.93	119.00	117.90	118.67	29,642	-0.01(-0.01%)
Sep 26, 2023	119.16	119.25	118.60	118.67	10,481	-1.46(-1.22%)
Sep 25, 2023	119.53	120.14	119.97	120.14	4,189	+0.34(+0.28%)
Sep 22, 2023	120.36	120.52	119.80	119.80	17,754	-0.12(-0.10%)
Sep 21, 2023	121.09	121.09	119.92	119.92	12,584	-1.92(-1.58%)
Sep 20, 2023	122.59	122.93	121.83	121.84	11,725	-0.52(-0.42%)
Sep 19, 2023	122.37	122.41	121.86	122.36	19,124	-0.05(-0.04%)
Sep 18, 2023	122.03	122.70	122.03	122.41	10,841	+0.16(+0.13%)
Sep 15, 2023	123.33	123.33	122.23	122.25	10,276	-1.31(-1.06%)
Sep 14, 2023	123.24	123.64	123.06	123.56	12,596	+0.97(+0.79%)
Sep 13, 2023	122.38	122.81	122.34	122.59	23,055	+0.17(+0.14%)
Sep 12, 2023	122.42	122.87	122.27	122.41	11,260	-0.34(-0.27%)
Sep 11, 2023	122.89	122.89	122.48	122.75	6,777	+0.54(+0.44%)
Sep 08, 2023	121.98	122.53	121.98	122.21	20,540	+0.16(+0.13%)
Sep 07, 2023	121.60	122.23	121.60	122.06	11,025	-0.11(-0.09%)
Sep 06, 2023	122.15	122.22	121.85	122.17	10,724	-0.69(-0.57%)
Sep 05, 2023	123.44	123.44	122.86	122.86	15,665	-0.74(-0.60%)
Sep 01, 2023	123.94	123.94	123.37	123.60	7,220	+0.21(+0.17%)
Aug 31, 2023	123.86	123.97	123.39	123.39	13,401	-0.25(-0.20%)
Aug 30, 2023	123.48	123.72	123.34	123.64	26,667	+0.27(+0.22%)
Aug 29, 2023	121.96	123.37	121.96	123.37	12,459	+1.40(+1.15%)
Aug 28, 2023	121.72	122.09	121.54	121.97	23,888	+0.72(+0.60%)
Aug 25, 2023	120.93	121.54	120.45	121.24	35,244	+0.58(+0.48%)
Aug 24, 2023	121.84	122.05	120.59	120.66	19,285	-1.03(-0.85%)
Aug 23, 2023	120.93	121.86	120.93	121.69	20,248	+0.93(+0.77%)
Aug 22, 2023	121.53	121.53	120.72	120.76	19,873	-0.47(-0.39%)
Aug 21, 2023	121.05	121.34	120.34	121.24	10,026	+0.66(+0.55%)
Aug 18, 2023	119.83	120.76	119.63	120.57	8,093	+0.06(+0.05%)
Aug 17, 2023	121.58	121.75	120.50	120.52	48,673	-0.89(-0.74%)
Aug 16, 2023	122.23	122.27	121.38	121.41	7,760	-0.69(-0.57%)
Aug 15, 2023	122.47	122.58	121.90	122.10	7,302	-1.14(-0.92%)
Aug 14, 2023	122.56	123.24	122.56	123.24	10,097	+0.53(+0.43%)
Aug 11, 2023	122.22	122.92	122.22	122.70	8,071	+0.05(+0.04%)
Aug 10, 2023	123.25	123.66	122.52	122.65	11,088	-0.06(-0.05%)
Aug 09, 2023	123.34	123.43	122.69	122.71	13,969	-0.55(-0.45%)
Aug 08, 2023	123.05	123.33	122.47	123.26	16,976	-0.31(-0.25%)
Aug 07, 2023	122.74	123.57	122.74	123.57	14,119	+1.24(+1.01%)
Aug 04, 2023	123.36	123.85	122.27	122.34	36,049	-0.80(-0.65%)
Aug 03, 2023	122.76	123.47	122.76	123.14	36,084	-0.27(-0.22%)
Aug 02, 2023	123.93	123.93	123.18	123.41	15,993	-1.13(-0.91%)

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.