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 |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 179.15 | 1.89 | 1.07% | 177.27 | 179.6997 | 176.2301 | 1,704,582 |
| Mar 04 2025 | 177.26 | -1.84 | -1.03% | 177.85 | 179.71 | 176.21 | 2,011,661 |
| Mar 03 2025 | 179.10 | -2.47 | -1.36% | 181.83 | 182.49 | 178.05 | 2,434,887 |
| Feb 28 2025 | 181.57 | 2.63 | 1.47% | 178.84 | 181.70 | 178.11 | 2,606,529 |
| Feb 27 2025 | 178.94 | -2.60 | -1.43% | 182.44 | 182.50 | 178.85 | 8,412,232 |
| Feb 26 2025 | 181.54 | -0.29 | -0.16% | 181.94 | 183.0615 | 180.87 | 897,944 |
| Feb 25 2025 | 181.83 | -0.19 | -0.10% | 181.65 | 182.50 | 180.51 | 1,313,352 |
| Feb 24 2025 | 182.02 | -0.58 | -0.32% | 183.25 | 183.63 | 181.89 | 899,040 |
| Feb 21 2025 | 182.60 | -3.10 | -1.67% | 185.61 | 185.61 | 182.56 | 1,060,832 |
| Feb 20 2025 | 185.70 | -0.51 | -0.27% | 185.91 | 186.14 | 184.899 | 877,578 |
| Feb 19 2025 | 186.21 | 0.64 | 0.34% | 185.25 | 186.21 | 185.0109 | 890,488 |
| Feb 18 2025 | 185.575 | 0.46 | 0.25% | 185.53 | 185.59 | 184.68 | 1,277,007 |
| Feb 14 2025 | 185.11 | -0.69 | -0.37% | 185.69 | 185.89 | 185.0707 | 752,012 |
| Feb 13 2025 | 185.80 | 1.95 | 1.06% | 184.31 | 185.83 | 184.05 | 1,739,651 |
| Feb 12 2025 | 183.85 | -0.57 | -0.31% | 182.51 | 184.01 | 182.37 | 963,837 |
| Feb 11 2025 | 184.42 | 0.17 | 0.09% | 183.57 | 184.70 | 183.47 | 681,881 |
| Feb 10 2025 | 184.245 | 1.34 | 0.73% | 183.96 | 184.33 | 183.64 | 1,096,914 |
| Feb 07 2025 | 182.91 | -1.45 | -0.79% | 184.69 | 184.965 | 182.78 | 964,431 |
| Feb 06 2025 | 184.36 | 0.24 | 0.13% | 184.21 | 184.74 | 183.42 | 1,305,339 |
| Feb 05 2025 | 184.12 | 0.80 | 0.44% | 182.82 | 184.16 | 182.26 | 1,862,407 |
| Feb 04 2025 | 183.32 | 0.86 | 0.47% | 182.19 | 183.52 | 182.02 | 807,098 |
| Feb 03 2025 | 182.46 | -0.90 | -0.49% | 180.63 | 183.27 | 180.23 | 1,199,502 |
| Jan 31 2025 | 183.36 | -1.50 | -0.81% | 185.47 | 185.85 | 183.23 | 2,191,736 |
| Jan 30 2025 | 184.86 | 1.71 | 0.93% | 183.79 | 185.27 | 183.71 | 1,429,496 |
| Jan 29 2025 | 183.15 | -0.56 | -0.30% | 183.66 | 183.7719 | 182.44 | 3,288,444 |
| Jan 28 2025 | 183.71 | 1.16 | 0.64% | 182.65 | 184.18 | 181.9399 | 900,008 |
| Jan 27 2025 | 182.55 | -1.55 | -0.84% | 180.52 | 182.59 | 180.48 | 674,434 |
| Jan 24 2025 | 184.10 | 0.38 | 0.21% | 184.71 | 184.84 | 183.81 | 774,566 |
| Jan 23 2025 | 183.72 | 0.00 | 0.00% | 183.72 | 183.72 | 183.72 | 0 |
| Jan 22 2025 | 183.72 | 1.58 | 0.87% | 183.42 | 184.21 | 183.3002 | 877,865 |
| Jan 21 2025 | 182.14 | 1.45 | 0.80% | 181.52 | 182.2997 | 181.21 | 1,056,397 |
| Jan 17 2025 | 180.69 | 1.22 | 0.68% | 181.14 | 181.35 | 180.43 | 1,840,483 |
| Jan 16 2025 | 179.47 | 0.03 | 0.01% | 179.90 | 180.41 | 179.26 | 869,905 |
| Jan 15 2025 | 179.445 | 2.81 | 1.59% | 178.86 | 179.9075 | 178.705 | 1,138,177 |
| Jan 14 2025 | 176.64 | -0.01 | -0.01% | 177.33 | 177.34 | 175.25 | 1,011,866 |
| Jan 13 2025 | 176.65 | 0.30 | 0.17% | 175.19 | 176.74 | 174.8496 | 1,901,119 |
| Jan 10 2025 | 176.35 | -2.64 | -1.47% | 177.85 | 178.04 | 176.02 | 1,254,616 |
| Jan 08 2025 | 178.99 | 0.35 | 0.20% | 178.54 | 179.25 | 177.93 | 2,387,395 |
| Jan 07 2025 | 178.64 | -1.36 | -0.76% | 180.71 | 181.10 | 178.0999 | 891,466 |
| Jan 06 2025 | 180.00 | 0.70 | 0.39% | 180.23 | 181.335 | 179.56 | 1,466,420 |
| Jan 03 2025 | 179.30 | 1.69 | 0.95% | 178.30 | 179.6028 | 178.01 | 756,763 |
| Jan 02 2025 | 177.61 | -0.47 | -0.26% | 179.00 | 179.77 | 176.47 | 1,228,919 |
| Dec 31 2024 | 178.08 | -0.50 | -0.28% | 179.12 | 179.2482 | 177.69 | 2,818,749 |
| Dec 30 2024 | 178.58 | -1.94 | -1.07% | 178.615 | 179.62 | 177.4724 | 675,363 |
| Dec 27 2024 | 180.52 | -1.73 | -0.95% | 181.33 | 181.34 | 179.33 | 695,755 |
| 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 | 1,035,165 |
| Dec 20 2024 | 179.43 | 1.72 | 0.97% | 177.29 | 181.1299 | 177.02 | 1,189,035 |
| Dec 19 2024 | 177.71 | -0.21 | -0.12% | 179.40 | 179.72 | 177.70 | 1,357,144 |
| Dec 18 2024 | 177.92 | -4.77 | -2.61% | 182.92 | 183.59 | 177.80 | 1,280,075 |
| Dec 17 2024 | 182.69 | -1.22 | -0.66% | 182.71 | 183.18 | 182.3101 | 780,025 |
| Dec 16 2024 | 183.91 | -0.05 | -0.03% | 184.33 | 184.8299 | 183.84 | 1,969,762 |
| Dec 13 2024 | 183.96 | -0.78 | -0.42% | 184.73 | 185.06 | 183.5914 | 889,161 |
| Dec 12 2024 | 184.74 | -1.38 | -0.74% | 185.53 | 185.56 | 184.725 | 614,995 |
| Dec 11 2024 | 186.12 | 0.97 | 0.52% | 185.82 | 186.66 | 185.75 | 700,039 |
| Dec 10 2024 | 185.15 | -0.42 | -0.23% | 185.81 | 185.9464 | 184.92 | 982,127 |
| Dec 09 2024 | 185.57 | -0.89 | -0.48% | 186.52 | 186.52 | 185.41 | 1,077,320 |
| Dec 06 2024 | 186.46 | 0.40 | 0.21% | 186.60 | 187.26 | 186.46 | 751,959 |
