SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
131.46
-1.04 (-0.78%)
May 28, 2025, 4:00 PM - Market closed
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 132.12 | 132.22 | 131.46 | 131.46 | 131.46 | -0.78% | 2,686 |
| May 27, 2025 | 131.85 | 132.50 | 131.85 | 132.50 | 132.50 | 1.37% | 5,152 |
| May 23, 2025 | 129.97 | 130.97 | 129.97 | 130.71 | 130.71 | -0.27% | 3,294 |
| May 22, 2025 | 131.00 | 131.46 | 130.94 | 131.07 | 131.07 | -0.26% | 4,733 |
| May 21, 2025 | 132.54 | 132.98 | 131.33 | 131.42 | 131.42 | -1.17% | 34,919 |
| May 20, 2025 | 132.92 | 133.15 | 132.62 | 132.97 | 132.97 | 0.08% | 2,614 |
| May 19, 2025 | 131.66 | 132.87 | 131.66 | 132.87 | 132.87 | 0.53% | 2,380 |
| May 16, 2025 | 131.34 | 132.18 | 131.33 | 132.18 | 132.18 | 0.69% | 3,280 |
| May 15, 2025 | 130.14 | 131.37 | 130.14 | 131.27 | 131.27 | 1.02% | 20,366 |
| May 14, 2025 | 130.58 | 130.58 | 129.95 | 129.95 | 129.95 | -0.41% | 2,032 |
| May 13, 2025 | 130.49 | 130.68 | 130.48 | 130.48 | 130.48 | -0.10% | 2,630 |
| May 12, 2025 | 130.12 | 130.60 | 129.78 | 130.60 | 130.60 | 1.26% | 17,776 |
| May 9, 2025 | 129.50 | 129.50 | 128.94 | 128.97 | 128.97 | -0.06% | 5,822 |
| May 8, 2025 | 129.59 | 129.92 | 129.04 | 129.04 | 129.04 | -0.18% | 3,481 |
| May 7, 2025 | 129.18 | 129.40 | 129.17 | 129.27 | 129.27 | -0.03% | 2,545 |
| May 6, 2025 | 129.05 | 129.47 | 129.05 | 129.31 | 129.31 | -0.15% | 2,617 |
| May 5, 2025 | 129.61 | 130.04 | 129.50 | 129.50 | 129.50 | -0.18% | 5,744 |
| May 2, 2025 | 129.58 | 130.00 | 129.40 | 129.73 | 129.73 | 1.35% | 9,442 |
| May 1, 2025 | 128.60 | 128.60 | 127.95 | 128.00 | 128.00 | -0.17% | 6,399 |
| Apr 30, 2025 | 126.85 | 128.22 | 126.06 | 128.22 | 128.22 | 0.31% | 1,851 |
| Apr 29, 2025 | 127.07 | 127.82 | 127.07 | 127.82 | 127.82 | 0.47% | 1,099 |
| Apr 28, 2025 | 126.84 | 127.24 | 126.41 | 127.22 | 127.22 | 0.47% | 1,892 |
| Apr 25, 2025 | 126.18 | 126.63 | 125.66 | 126.63 | 126.63 | 0.22% | 2,265 |
| Apr 24, 2025 | 125.38 | 126.35 | 125.38 | 126.35 | 126.35 | 1.06% | 3,141 |
| Apr 23, 2025 | 126.23 | 126.23 | 124.95 | 125.02 | 125.02 | 0.69% | 5,917 |
| Apr 22, 2025 | 122.93 | 124.17 | 122.83 | 124.17 | 124.17 | 2.06% | 3,785 |
| Apr 21, 2025 | 123.58 | 123.58 | 120.67 | 121.67 | 121.67 | -1.43% | 5,889 |
| Apr 17, 2025 | 123.25 | 124.04 | 123.13 | 123.43 | 123.43 | 0.51% | 4,792 |
| Apr 16, 2025 | 123.86 | 124.02 | 122.32 | 122.80 | 122.80 | -1.08% | 3,405 |
| Apr 15, 2025 | 124.84 | 124.89 | 124.14 | 124.14 | 124.14 | -0.03% | 5,435 |
| Apr 14, 2025 | 124.02 | 124.35 | 123.54 | 124.18 | 124.18 | 1.08% | 3,285 |
| Apr 11, 2025 | 120.71 | 122.92 | 120.71 | 122.85 | 122.85 | 2.03% | 1,321 |
| Apr 10, 2025 | 120.92 | 121.22 | 118.11 | 120.41 | 120.41 | -2.15% | 10,466 |
| Apr 9, 2025 | 114.65 | 123.11 | 114.65 | 123.06 | 123.06 | 7.22% | 8,840 |
| Apr 8, 2025 | 119.79 | 119.91 | 113.85 | 114.78 | 114.78 | -1.15% | 13,967 |
| Apr 7, 2025 | 114.24 | 118.16 | 113.04 | 116.11 | 116.11 | -1.77% | 29,959 |
| Apr 4, 2025 | 121.38 | 121.58 | 117.89 | 118.21 | 118.21 | -5.42% | 7,122 |
| Apr 3, 2025 | 125.33 | 125.63 | 124.98 | 124.98 | 124.98 | -2.47% | 2,089 |
| Apr 2, 2025 | 126.82 | 128.18 | 126.82 | 128.15 | 128.15 | 0.39% | 24,579 |
| Apr 1, 2025 | 127.43 | 127.95 | 127.15 | 127.66 | 127.66 | -0.03% | 3,820 |
| Mar 31, 2025 | 126.03 | 127.89 | 126.03 | 127.69 | 127.69 | 0.45% | 14,640 |
| Mar 28, 2025 | 127.53 | 127.55 | 126.96 | 127.12 | 127.12 | -1.20% | 7,987 |
| Mar 27, 2025 | 128.72 | 128.87 | 128.67 | 128.67 | 128.67 | 0.15% | 1,819 |
| Mar 26, 2025 | 128.80 | 129.12 | 128.24 | 128.47 | 128.47 | -0.59% | 2,447 |
| Mar 25, 2025 | 129.37 | 129.42 | 129.04 | 129.24 | 129.24 | 0.17% | 3,706 |
| Mar 24, 2025 | 128.95 | 129.01 | 128.71 | 129.01 | 129.01 | 0.77% | 2,358 |
| Mar 21, 2025 | 127.41 | 128.08 | 127.32 | 128.02 | 128.02 | -0.31% | 2,858 |
| Mar 20, 2025 | 127.95 | 128.75 | 127.85 | 128.43 | 128.43 | -0.45% | 26,508 |
| Mar 19, 2025 | 128.70 | 129.74 | 128.58 | 129.01 | 129.01 | 0.16% | 20,618 |
| Mar 18, 2025 | 129.08 | 129.08 | 128.32 | 128.80 | 128.80 | -0.32% | 3,396 |