Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Qlty Mix MSCI ETF SPDR (NY: QUS )

146.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.92 48 +0.03(+0.06%)
Oct 27, 2016 53.89 53.89 53.89 0 -0.21(-0.39%)
Oct 26, 2016 53.97 54.19 53.97 54.09 2,542 -0.15(-0.27%)
Oct 25, 2016 54.29 54.29 54.11 54.24 817 +0.24(+0.44%)
Oct 21, 2016 53.93 54.06 53.93 54.01 16 -0.15(-0.27%)
Oct 20, 2016 54.28 54.28 54.01 54.16 1,126 -0.16(-0.29%)
Oct 19, 2016 54.14 54.31 54.14 54.31 1,484 +0.09(+0.17%)
Oct 18, 2016 54.22 54.22 54.22 54.22 874 +0.22(+0.41%)
Oct 13, 2016 53.84 54.04 53.84 54.00 90 -0.23(-0.42%)
Oct 12, 2016 54.22 54.22 54.22 54.22 119 +0.04(+0.07%)
Oct 11, 2016 54.17 54.19 54.17 54.19 903 -0.46(-0.85%)
Oct 07, 2016 54.65 54.65 54.65 54.65 13 +0.08(+0.14%)
Oct 06, 2016 54.66 54.66 54.56 54.57 18,021 -0.07(-0.13%)
Oct 05, 2016 54.64 54.64 54.64 54.64 210 +0.05(+0.10%)
Oct 04, 2016 54.77 54.77 54.59 54.59 847 -0.22(-0.40%)
Oct 03, 2016 54.81 54.82 54.64 54.81 2,855 -0.19(-0.35%)
Sep 30, 2016 54.85 55.17 54.85 55.00 1,011 +0.08(+0.14%)
Sep 29, 2016 54.92 54.92 54.92 54.92 0 +0.00(+0.00%)
Sep 28, 2016 54.90 54.95 54.88 54.92 1,420 +0.02(+0.03%)
Sep 27, 2016 54.90 54.90 54.84 54.90 1,461 +0.30(+0.55%)
Sep 26, 2016 54.69 54.69 54.60 54.60 1,519 -0.38(-0.69%)
Sep 23, 2016 55.04 55.06 54.98 54.98 430 -0.17(-0.32%)
Sep 22, 2016 55.25 55.25 55.16 55.16 1,961 +0.60(+1.10%)
Sep 21, 2016 54.56 54.56 54.31 54.56 3,111 +0.17(+0.32%)
Sep 20, 2016 54.51 54.51 54.38 54.38 682 +0.05(+0.10%)
Sep 19, 2016 54.56 54.56 54.33 54.33 599 +0.19(+0.36%)
Sep 16, 2016 54.09 54.14 54.09 54.14 627 -0.26(-0.48%)
Sep 15, 2016 54.40 54.40 54.40 54.40 133 +0.46(+0.86%)
Sep 14, 2016 53.93 53.93 53.93 53.93 401 -0.01(-0.02%)
Sep 13, 2016 54.08 54.19 53.94 53.94 46,343 -0.04(-0.08%)
Sep 12, 2016 53.98 53.98 53.90 53.98 1,113 -0.55(-1.00%)
Sep 09, 2016 54.88 54.88 54.53 54.53 754 -0.69(-1.26%)
Sep 08, 2016 55.31 55.39 55.22 55.22 846 -0.19(-0.34%)
Sep 07, 2016 55.42 55.48 55.32 55.41 2,358 +0.02(+0.03%)
Sep 06, 2016 55.35 55.40 55.34 55.40 3,965 +0.43(+0.77%)
Sep 01, 2016 55.09 54.97 54.97 54.97 922 +0.03(+0.05%)
Aug 31, 2016 55.09 55.09 54.93 54.95 1,006 -0.15(-0.26%)
Aug 30, 2016 55.11 55.11 55.08 55.09 2,909 -0.25(-0.46%)
Aug 29, 2016 55.40 55.40 55.35 55.35 423 +0.47(+0.85%)
Aug 26, 2016 55.34 55.34 54.88 54.88 8,226 -0.29(-0.52%)
Aug 25, 2016 55.26 55.28 55.14 55.16 917 -0.17(-0.32%)
Aug 24, 2016 55.39 55.39 55.34 55.34 1,166 -0.15(-0.26%)
Aug 23, 2016 55.48 55.48 55.48 55.48 484 +0.17(+0.31%)
Aug 22, 2016 55.31 55.31 55.31 55.31 8,997 -0.09(-0.16%)
Aug 19, 2016 55.21 55.40 55.21 55.40 3,460 +0.09(+0.15%)
Aug 18, 2016 55.31 55.38 55.31 55.31 1,721 +0.06(+0.11%)
Aug 17, 2016 55.05 55.25 55.05 55.25 3,263 -0.03(-0.06%)
Aug 16, 2016 55.28 55.28 55.28 55.28 311 -0.15(-0.27%)
Aug 12, 2016 55.43 55.43 55.43 55.43 100 -0.10(-0.17%)
Aug 11, 2016 55.56 55.57 55.45 55.53 2,339 +0.31(+0.57%)
Aug 10, 2016 55.20 55.22 55.20 55.22 667 -0.14(-0.26%)
Aug 09, 2016 56.02 56.02 55.28 55.36 1,589 +0.14(+0.26%)
Aug 08, 2016 54.53 55.28 54.53 55.22 2,182 +0.05(+0.08%)
Aug 05, 2016 55.22 55.22 55.17 55.17 346 +0.31(+0.57%)
Aug 04, 2016 54.89 54.91 54.86 54.86 1,486 +0.12(+0.22%)
Aug 03, 2016 54.71 54.74 54.71 54.74 923 +0.12(+0.22%)
Aug 02, 2016 54.62 54.62 54.62 54.62 461 -0.49(-0.90%)
Aug 01, 2016 55.08 55.12 55.08 55.11 756 -0.04(-0.08%)
Jul 29, 2016 54.95 55.17 54.95 55.15 964 +0.12(+0.22%)
Jul 28, 2016 55.03 55.03 55.03 55.03 311 +0.04(+0.08%)
Jul 27, 2016 54.99 54.99 54.99 54.99 302 -0.07(-0.13%)
Jul 26, 2016 55.02 55.06 54.97 55.06 1,418 +0.08(+0.15%)
Jul 25, 2016 55.12 55.12 54.98 54.98 3,586 -0.17(-0.31%)
Jul 22, 2016 54.94 55.17 54.94 55.15 1,794 -0.00(-0.00%)
Jul 20, 2016 55.14 55.15 55.15 55.15 576 +0.23(+0.41%)
Jul 18, 2016 54.91 54.93 54.93 54.93 692 +0.13(+0.24%)
Jul 15, 2016 54.80 54.80 54.80 54.80 237 -0.10(-0.17%)
Jul 14, 2016 55.63 55.63 54.89 54.89 865 +0.24(+0.45%)
Jul 13, 2016 54.59 54.68 54.55 54.65 1,163 +0.02(+0.03%)
Jul 12, 2016 54.48 54.68 54.48 54.63 4,233 +0.28(+0.51%)
Jul 11, 2016 55.02 55.02 54.33 54.36 5,941 +1.08(+2.02%)
Jul 07, 2016 53.67 53.67 53.26 53.28 2 -0.12(-0.23%)
Jul 06, 2016 53.06 53.43 53.06 53.41 1,233 -0.08(-0.16%)
Jul 01, 2016 53.43 53.49 53.49 53.49 576 +0.26(+0.49%)
Jun 30, 2016 53.23 53.23 53.23 53.23 189 +0.67(+1.27%)
Jun 29, 2016 52.48 52.59 52.48 52.56 1,870 +0.80(+1.54%)
Jun 28, 2016 51.70 51.79 51.70 51.77 77,231 +0.80(+1.57%)
Jun 27, 2016 51.11 51.13 50.97 50.97 4,843 -1.28(-2.45%)
Jun 24, 2016 51.96 52.25 51.96 52.25 692 -0.99(-1.86%)
Jun 23, 2016 53.15 53.24 53.15 53.24 2,883 +0.41(+0.77%)
Jun 22, 2016 52.97 52.99 52.83 52.83 1,107 -0.18(-0.35%)
Jun 06, 2016 53.02 53.02 53.02 53.02 183 +0.21(+0.39%)
Jun 02, 2016 52.81 52.81 52.81 52.81 1,391 +0.21(+0.39%)
May 31, 2016 52.60 52.60 52.60 52.60 66 -0.00(-0.01%)
May 25, 2016 52.61 52.61 52.61 52.61 115 +0.75(+1.46%)
May 20, 2016 51.85 51.85 51.85 51.85 2,319 +0.15(+0.28%)
May 17, 2016 51.70 51.70 51.70 51.70 231 -0.44(-0.84%)
May 13, 2016 52.14 52.14 52.14 52.14 115 -0.21(-0.40%)
May 12, 2016 52.16 52.35 52.05 52.35 4,763 -0.08(-0.15%)
May 11, 2016 52.58 52.58 52.43 52.43 309 +0.24(+0.45%)
May 03, 2016 52.19 52.19 52.19 52.19 1 -0.21(-0.40%)
May 02, 2016 52.23 52.40 52.22 52.40 3,064 -0.08(-0.14%)
Apr 22, 2016 52.48 52.48 52.48 52.48 695 -0.73(-1.37%)
Apr 20, 2016 53.10 53.21 53.21 53.21 463 +0.40(+0.76%)
Apr 18, 2016 52.81 52.81 52.81 52.81 579 +0.29(+0.55%)
Apr 15, 2016 52.53 52.58 52.52 52.52 822 +0.36(+0.69%)
Apr 06, 2016 52.16 52.16 52.16 52.16 46 -0.13(-0.25%)
Mar 30, 2016 52.29 52.29 52.29 52.29 695 +0.79(+1.54%)
Mar 23, 2016 51.50 51.50 51.50 51.50 347 -0.22(-0.43%)
Mar 21, 2016 51.70 51.72 51.70 51.72 3 +2.38(+4.82%)
Feb 26, 2016 49.38 49.41 49.30 49.34 78 +0.58(+1.20%)
Feb 23, 2016 49.13 49.13 48.76 48.76 19 +0.09(+0.18%)
Feb 18, 2016 48.67 48.67 48.67 48.67 116 +0.02(+0.04%)
Feb 17, 2016 48.66 48.66 48.66 48.66 738 +1.42(+3.01%)
Feb 12, 2016 47.04 47.23 47.23 47.23 2,331 +0.97(+2.09%)
Feb 11, 2016 46.26 46.26 46.25 46.26 19,419 -0.29(-0.63%)
Feb 08, 2016 46.56 46.56 46.56 46.56 116 -1.58(-3.28%)
Feb 04, 2016 48.13 48.13 48.13 48.13 233 -0.03(-0.05%)
Feb 03, 2016 48.35 48.35 48.16 48.16 2,098 +0.13(+0.27%)
Feb 02, 2016 48.03 48.03 48.03 48.03 233 +0.48(+1.02%)
Jan 28, 2016 47.55 47.55 47.55 47.55 233 -0.21(-0.44%)
Jan 27, 2016 47.76 47.76 47.76 47.76 339 +0.03(+0.07%)
Jan 26, 2016 47.72 47.72 47.72 47.72 167 +0.17(+0.36%)
Jan 25, 2016 47.84 47.84 47.55 47.55 828 -0.27(-0.56%)
Jan 22, 2016 47.82 47.82 47.82 47.82 127 +0.90(+1.92%)
Jan 21, 2016 46.53 46.92 46.53 46.92 331 +0.88(+1.92%)
Jan 20, 2016 45.91 46.03 45.91 46.03 466 -1.20(-2.54%)
Jan 15, 2016 47.23 47.23 47.23 47.23 116 -1.22(-2.52%)
Jan 08, 2016 48.45 48.45 48.45 48.45 349 -1.37(-2.75%)
Jan 04, 2016 49.87 49.82 49.82 49.82 1,515 -1.91(-3.70%)
Dec 29, 2015 51.62 51.74 51.74 51.74 932 +0.67(+1.31%)
Dec 28, 2015 51.08 51.09 50.95 51.07 1,575 -0.19(-0.37%)
Dec 23, 2015 51.26 51.26 51.26 51.26 582 +0.42(+0.83%)
Dec 22, 2015 50.76 50.84 50.43 50.84 1,141 +0.57(+1.14%)
Dec 21, 2015 50.35 50.36 50.04 50.26 2,866 -0.01(-0.02%)
Dec 18, 2015 50.34 50.34 50.27 50.27 1,811 -0.72(-1.41%)
Dec 17, 2015 51.08 51.08 50.99 50.99 2,823 +1.04(+2.09%)
Dec 14, 2015 50.22 49.94 49.94 49.94 1,290 -0.28(-0.55%)
Dec 11, 2015 50.41 50.41 50.13 50.22 4,874 -1.23(-2.39%)
Dec 09, 2015 51.28 51.45 51.45 51.45 938 +0.21(+0.42%)
Dec 08, 2015 51.24 51.24 51.24 51.24 362 -0.16(-0.32%)
Dec 04, 2015 51.38 51.40 51.40 51.40 1,759 +0.45(+0.88%)
Dec 03, 2015 50.95 50.95 50.95 50.95 384 -0.81(-1.57%)
Dec 01, 2015 51.69 51.77 51.77 51.77 8,562 +0.15(+0.30%)
Nov 23, 2015 51.61 51.61 51.61 51.61 234 +0.07(+0.13%)
Nov 20, 2015 51.55 51.55 51.55 51.55 195 +0.20(+0.38%)
Nov 19, 2015 51.38 51.40 51.34 51.35 5,612 +0.44(+0.87%)
Nov 18, 2015 50.91 50.91 50.91 50.91 550 +0.02(+0.05%)
Nov 17, 2015 50.87 50.88 50.81 50.88 3,542 +0.97(+1.95%)
Nov 13, 2015 50.10 49.91 49.91 49.91 5,747 -2.11(-4.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.