SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
126.73
-0.39 (-0.31%)
Mar 31, 2025, 3:06 PM EDT - Market open
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 128.60 | 129.22 | 128.60 | 129.22 | 129.22 | 1.17% | 1,277 |
| Mar 14, 2025 | 126.59 | 127.76 | 126.59 | 127.73 | 127.73 | 1.42% | 4,331 |
| Mar 13, 2025 | 126.79 | 126.91 | 125.74 | 125.94 | 125.94 | -0.86% | 2,329 |
| Mar 12, 2025 | 127.79 | 127.79 | 126.20 | 127.03 | 127.03 | -0.15% | 8,066 |
| Mar 11, 2025 | 127.77 | 127.85 | 126.73 | 127.23 | 127.23 | -0.95% | 5,765 |
| Mar 10, 2025 | 129.36 | 129.54 | 128.07 | 128.44 | 128.44 | -1.69% | 4,184 |
| Mar 7, 2025 | 129.60 | 130.65 | 129.14 | 130.65 | 130.65 | 0.87% | 6,823 |
| Mar 6, 2025 | 129.66 | 130.37 | 129.35 | 129.52 | 129.52 | -0.94% | 6,263 |
| Mar 5, 2025 | 129.76 | 130.98 | 129.30 | 130.76 | 130.76 | 1.23% | 10,421 |
| Mar 4, 2025 | 129.92 | 130.59 | 128.96 | 129.16 | 129.16 | -0.72% | 4,490 |
| Mar 3, 2025 | 131.37 | 131.72 | 129.63 | 130.10 | 130.10 | -0.22% | 8,364 |
| Feb 28, 2025 | 129.36 | 130.39 | 129.04 | 130.39 | 130.39 | 0.91% | 5,423 |
| Feb 27, 2025 | 130.22 | 130.51 | 129.22 | 129.22 | 129.22 | -0.81% | 7,623 |
| Feb 26, 2025 | 130.83 | 131.10 | 130.13 | 130.28 | 130.28 | -0.32% | 3,265 |
| Feb 25, 2025 | 130.25 | 130.70 | 130.22 | 130.70 | 130.70 | 0.58% | 3,477 |
| Feb 24, 2025 | 130.21 | 130.58 | 129.95 | 129.95 | 129.95 | - | 5,091 |
| Feb 21, 2025 | 130.67 | 130.67 | 129.90 | 129.95 | 129.95 | -0.82% | 5,618 |
| Feb 20, 2025 | 130.47 | 131.03 | 130.44 | 131.03 | 131.03 | 0.09% | 6,186 |
| Feb 19, 2025 | 130.53 | 130.92 | 130.43 | 130.92 | 130.92 | -0.08% | 7,583 |
| Feb 18, 2025 | 130.79 | 131.11 | 130.70 | 131.02 | 131.02 | 0.28% | 2,313 |
| Feb 14, 2025 | 131.25 | 131.25 | 130.66 | 130.66 | 130.66 | -0.22% | 1,760 |
| Feb 13, 2025 | 130.45 | 130.94 | 130.43 | 130.94 | 130.94 | 0.97% | 4,183 |
| Feb 12, 2025 | 129.05 | 129.85 | 129.05 | 129.67 | 129.67 | -0.11% | 5,736 |
| Feb 11, 2025 | 129.30 | 129.86 | 129.15 | 129.82 | 129.82 | 0.30% | 4,910 |
| Feb 10, 2025 | 129.39 | 129.49 | 129.39 | 129.43 | 129.43 | 0.64% | 3,458 |
| Feb 7, 2025 | 129.78 | 129.78 | 128.49 | 128.60 | 128.60 | -0.78% | 3,169 |
| Feb 6, 2025 | 129.47 | 129.62 | 129.17 | 129.62 | 129.62 | 0.26% | 4,740 |
| Feb 5, 2025 | 128.74 | 129.29 | 128.73 | 129.29 | 129.29 | 0.64% | 1,261 |
| Feb 4, 2025 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 0.48% | 548 |
| Feb 3, 2025 | 127.06 | 128.13 | 126.68 | 127.85 | 127.85 | -0.49% | 5,678 |
| Jan 31, 2025 | 129.36 | 129.80 | 128.48 | 128.48 | 128.48 | -0.71% | 1,877 |
| Jan 30, 2025 | 129.20 | 129.67 | 129.17 | 129.41 | 129.41 | 0.89% | 6,408 |
| Jan 29, 2025 | 128.52 | 128.62 | 128.17 | 128.26 | 128.26 | -0.08% | 3,323 |
| Jan 28, 2025 | 128.32 | 128.48 | 127.93 | 128.37 | 128.37 | 0.16% | 17,721 |
| Jan 27, 2025 | 127.03 | 128.16 | 127.03 | 128.16 | 128.16 | 0.23% | 2,877 |
| Jan 24, 2025 | 127.42 | 128.01 | 127.42 | 127.86 | 127.86 | 0.27% | 6,668 |
| Jan 23, 2025 | 126.90 | 127.52 | 126.85 | 127.52 | 127.52 | 0.48% | 8,055 |
| Jan 22, 2025 | 127.08 | 127.24 | 126.91 | 126.91 | 126.91 | 0.14% | 3,287 |
| Jan 21, 2025 | 126.00 | 126.74 | 126.00 | 126.74 | 126.74 | 1.05% | 1,895 |
| Jan 17, 2025 | 125.58 | 125.72 | 125.42 | 125.42 | 125.42 | 0.47% | 1,212 |
| Jan 16, 2025 | 124.70 | 124.93 | 124.70 | 124.84 | 124.84 | 0.01% | 6,775 |