Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 180.52 | -1.73 | -0.95% | 181.33 | 181.34 | 179.33 | 700,754 |
| Dec 26 2024 | 182.25 | 0.11 | 0.06% | 181.58 | 182.50 | 181.3922 | 578,333 |
| Dec 24 2024 | 182.14 | 1.35 | 0.75% | 181.00 | 182.19 | 180.70 | 442,277 |
| Dec 23 2024 | 180.79 | 1.36 | 0.76% | 179.68 | 180.88 | 178.6199 | 1,036,580 |
| Dec 20 2024 | 179.43 | 1.72 | 0.97% | 177.29 | 181.1299 | 177.02 | 1,194,274 |
| Dec 19 2024 | 177.71 | -0.21 | -0.12% | 179.40 | 179.72 | 177.70 | 1,361,747 |
| Dec 18 2024 | 177.92 | -4.77 | -2.61% | 182.92 | 183.59 | 177.80 | 1,295,061 |
| Dec 17 2024 | 182.69 | -1.22 | -0.66% | 182.71 | 183.18 | 182.3101 | 792,794 |
| Dec 16 2024 | 183.91 | -0.05 | -0.03% | 184.33 | 184.8299 | 183.84 | 1,977,031 |
| Dec 13 2024 | 183.96 | -0.78 | -0.42% | 184.73 | 185.06 | 183.5914 | 892,855 |
| Dec 12 2024 | 184.74 | -1.38 | -0.74% | 185.53 | 185.56 | 184.725 | 629,811 |
| Dec 11 2024 | 186.12 | 0.97 | 0.52% | 185.82 | 186.66 | 185.695 | 702,144 |
| Dec 10 2024 | 185.15 | -0.42 | -0.23% | 185.81 | 185.9464 | 184.92 | 986,860 |
| Dec 09 2024 | 185.57 | -0.89 | -0.48% | 186.52 | 186.52 | 185.41 | 1,079,468 |
| Dec 06 2024 | 186.46 | 0.40 | 0.21% | 186.60 | 187.26 | 186.39 | 752,741 |
| Dec 05 2024 | 186.06 | -0.79 | -0.42% | 187.02 | 187.02 | 185.91 | 965,641 |
| Dec 04 2024 | 186.85 | 0.83 | 0.45% | 186.56 | 187.02 | 186.24 | 860,862 |
| Dec 03 2024 | 186.02 | 0.04 | 0.02% | 185.81 | 186.18 | 185.3415 | 675,883 |
| Dec 02 2024 | 185.98 | 0.69 | 0.37% | 185.32 | 186.005 | 185.1028 | 876,264 |
| Nov 29 2024 | 185.29 | 1.04 | 0.56% | 184.81 | 185.66 | 184.51 | 553,431 |
| Nov 27 2024 | 184.25 | -0.30 | -0.16% | 184.56 | 184.74 | 183.84 | 631,104 |
| Nov 26 2024 | 184.55 | 0.80 | 0.44% | 184.18 | 184.75 | 183.82 | 864,940 |
| Nov 25 2024 | 183.75 | 1.00 | 0.55% | 183.68 | 184.32 | 182.73 | 2,894,787 |
| Nov 22 2024 | 182.75 | 0.67 | 0.37% | 182.04 | 183.09 | 182.04 | 742,158 |
| Nov 21 2024 | 182.08 | 1.19 | 0.66% | 181.52 | 182.48 | 180.135 | 885,167 |
| Nov 20 2024 | 180.89 | 0.49 | 0.27% | 180.70 | 181.0299 | 179.13 | 1,847,125 |
| Nov 19 2024 | 180.40 | 0.42 | 0.23% | 178.90 | 180.6199 | 178.65 | 777,014 |
| Nov 18 2024 | 179.98 | 0.42 | 0.23% | 179.38 | 180.40 | 178.97 | 959,345 |
| Nov 15 2024 | 179.56 | -2.99 | -1.64% | 181.30 | 181.30 | 179.18 | 1,164,883 |
| Nov 14 2024 | 182.55 | -1.07 | -0.58% | 183.73 | 183.73 | 182.34 | 1,256,621 |
| Nov 13 2024 | 183.62 | -0.45 | -0.24% | 184.07 | 184.31 | 183.15 | 1,084,965 |
| Nov 12 2024 | 184.07 | -0.18 | -0.10% | 184.35 | 184.67 | 183.35 | 903,815 |
| Nov 11 2024 | 184.25 | -0.17 | -0.09% | 184.70 | 184.86 | 183.91 | 954,876 |
| Nov 08 2024 | 184.42 | 0.44 | 0.24% | 184.05 | 185.01 | 183.9253 | 1,904,368 |
| Nov 07 2024 | 183.98 | 1.72 | 0.94% | 182.73 | 184.25 | 182.73 | 1,169,575 |
| Nov 06 2024 | 182.26 | 3.57 | 2.00% | 182.31 | 182.49 | 180.54 | 1,015,865 |
| Nov 05 2024 | 178.69 | 1.80 | 1.02% | 177.13 | 178.69 | 177.01 | 828,541 |
| Nov 04 2024 | 176.89 | -0.20 | -0.11% | 177.03 | 177.75 | 176.44 | 820,472 |
| Nov 01 2024 | 177.085 | 0.67 | 0.38% | 177.04 | 178.1199 | 176.64 | 765,601 |
| Oct 31 2024 | 176.42 | -3.20 | -1.78% | 178.87 | 178.87 | 176.42 | 1,932,053 |
| Oct 30 2024 | 179.62 | -0.93 | -0.52% | 179.73 | 180.69 | 179.055 | 795,927 |
| Oct 29 2024 | 180.55 | 0.46 | 0.26% | 179.85 | 180.95 | 179.2834 | 697,059 |
| Oct 28 2024 | 180.09 | 0.33 | 0.18% | 180.60 | 180.71 | 179.99 | 566,149 |
| Oct 25 2024 | 179.76 | 0.04 | 0.02% | 180.67 | 181.43 | 179.61 | 578,512 |
| Oct 24 2024 | 179.72 | -0.13 | -0.07% | 180.23 | 180.28 | 179.16 | 708,797 |
| Oct 23 2024 | 179.85 | -1.53 | -0.84% | 180.81 | 180.99 | 178.79 | 704,414 |
| Oct 22 2024 | 181.38 | -0.59 | -0.32% | 181.17 | 181.8599 | 180.87 | 654,966 |
| Oct 21 2024 | 181.97 | -0.45 | -0.25% | 182.05 | 182.45 | 181.2134 | 713,290 |
| Oct 18 2024 | 182.42 | 0.81 | 0.45% | 182.35 | 182.5899 | 181.98 | 558,195 |
| Oct 17 2024 | 181.61 | -0.30 | -0.16% | 183.05 | 183.085 | 181.61 | 763,462 |
| Oct 16 2024 | 181.91 | 0.97 | 0.54% | 181.11 | 182.02 | 180.57 | 828,550 |
| Oct 15 2024 | 180.94 | -2.25 | -1.23% | 182.87 | 182.99 | 180.58 | 673,271 |
| Oct 14 2024 | 183.19 | 1.76 | 0.97% | 181.99 | 183.43 | 181.87 | 508,255 |
| Oct 11 2024 | 181.43 | 1.17 | 0.65% | 180.345 | 181.64 | 180.345 | 840,596 |
| Oct 10 2024 | 180.26 | -0.29 | -0.16% | 180.20 | 180.62 | 179.68 | 757,174 |
| Oct 09 2024 | 180.55 | 1.17 | 0.65% | 179.47 | 180.75 | 179.39 | 1,030,309 |
| Oct 08 2024 | 179.38 | 1.79 | 1.01% | 178.25 | 179.57 | 178.25 | 891,962 |
| Oct 07 2024 | 177.59 | -1.62 | -0.90% | 178.69 | 178.91 | 177.32 | 1,047,630 |
| Oct 04 2024 | 179.21 | 0.85 | 0.48% | 179.41 | 179.57 | 177.89 | 728,378 |
| Oct 03 2024 | 178.36 | -0.08 | -0.04% | 177.95 | 178.85 | 177.63 | 802,750 |
| Oct 02 2024 | 178.44 | 0.30 | 0.17% | 177.73 | 178.67 | 176.98 | 725,242 |
| Oct 01 2024 | 178.14 | -1.16 | -0.65% | 179.19 | 179.47 | 177.23 | 1,580,839 |
