SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
140.85
-0.54 (-0.39%)
Oct 9, 2025, 10:51 AM EDT - Market open
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 141.33 | 141.40 | 141.29 | 141.40 | 141.40 | 0.27% | 3,420 |
| Oct 7, 2025 | 141.59 | 141.59 | 140.97 | 141.02 | 141.02 | -0.45% | 2,563 |
| Oct 6, 2025 | 141.66 | 141.75 | 141.46 | 141.66 | 141.66 | 0.13% | 3,169 |
| Oct 3, 2025 | 141.57 | 141.99 | 141.45 | 141.47 | 141.47 | 0.39% | 3,279 |
| Oct 2, 2025 | 141.00 | 141.04 | 140.53 | 140.91 | 140.91 | -0.03% | 2,714 |
| Oct 1, 2025 | 140.49 | 140.96 | 140.49 | 140.96 | 140.96 | 0.37% | 906 |
| Sep 30, 2025 | 139.75 | 140.43 | 139.62 | 140.43 | 140.43 | 0.56% | 3,456 |
| Sep 29, 2025 | 139.64 | 139.65 | 139.50 | 139.65 | 139.65 | 0.09% | 4,069 |
| Sep 26, 2025 | 138.92 | 139.52 | 138.92 | 139.52 | 139.52 | 0.68% | 1,389 |
| Sep 25, 2025 | 138.68 | 138.75 | 138.35 | 138.59 | 138.59 | -0.61% | 2,153 |
| Sep 24, 2025 | 139.50 | 139.53 | 139.33 | 139.44 | 139.44 | -0.26% | 1,860 |
| Sep 23, 2025 | 140.11 | 140.11 | 139.63 | 139.80 | 139.80 | -0.17% | 9,271 |
| Sep 22, 2025 | 139.44 | 140.21 | 139.44 | 140.04 | 140.04 | 0.18% | 2,802 |
| Sep 19, 2025 | 139.50 | 139.79 | 139.46 | 139.79 | 139.79 | - | 2,795 |
| Sep 18, 2025 | 139.66 | 139.79 | 139.66 | 139.79 | 139.79 | 0.36% | 1,073 |
| Sep 17, 2025 | 139.15 | 139.83 | 139.15 | 139.28 | 139.28 | - | 1,774 |
| Sep 16, 2025 | 139.44 | 139.44 | 139.11 | 139.28 | 139.28 | -0.08% | 2,594 |
| Sep 15, 2025 | 139.37 | 139.38 | 139.29 | 139.38 | 139.38 | 0.13% | 2,350 |
| Sep 12, 2025 | 139.39 | 139.39 | 139.10 | 139.20 | 139.20 | -0.44% | 1,925 |
| Sep 11, 2025 | 138.53 | 139.82 | 138.53 | 139.82 | 139.82 | 1.05% | 1,463 |
| Sep 10, 2025 | 138.68 | 138.68 | 138.34 | 138.37 | 138.37 | -0.23% | 2,187 |
| Sep 9, 2025 | 138.40 | 138.69 | 138.29 | 138.69 | 138.69 | 0.11% | 1,919 |
| Sep 8, 2025 | 138.48 | 138.54 | 138.27 | 138.54 | 138.54 | 0.25% | 1,671 |
| Sep 5, 2025 | 138.64 | 138.64 | 138.01 | 138.20 | 138.20 | -0.07% | 1,634 |
| Sep 4, 2025 | 137.49 | 138.29 | 137.49 | 138.29 | 138.29 | 0.57% | 2,893 |
| Sep 3, 2025 | 137.23 | 137.50 | 137.12 | 137.50 | 137.50 | 0.30% | 1,687 |
| Sep 2, 2025 | 136.63 | 137.09 | 136.60 | 137.09 | 137.09 | -0.46% | 9,595 |
| Aug 29, 2025 | 137.41 | 137.73 | 137.39 | 137.73 | 137.73 | -0.10% | 8,473 |
| Aug 28, 2025 | 137.61 | 137.87 | 137.59 | 137.87 | 137.87 | - | 3,187 |
| Aug 27, 2025 | 137.62 | 137.87 | 137.62 | 137.87 | 137.87 | 0.19% | 2,708 |
| Aug 26, 2025 | 137.18 | 137.61 | 137.16 | 137.61 | 137.61 | 0.03% | 9,481 |
| Aug 25, 2025 | 138.15 | 138.22 | 137.57 | 137.57 | 137.57 | -0.74% | 1,477 |
| Aug 22, 2025 | 137.55 | 138.64 | 137.55 | 138.60 | 138.60 | 1.04% | 1,470 |
| Aug 21, 2025 | 137.02 | 137.29 | 137.02 | 137.18 | 137.18 | -0.42% | 2,398 |
| Aug 20, 2025 | 137.59 | 137.75 | 137.59 | 137.75 | 137.75 | 0.30% | 1,494 |
| Aug 19, 2025 | 137.53 | 137.60 | 137.21 | 137.34 | 137.34 | 0.08% | 9,631 |
| Aug 18, 2025 | 137.04 | 137.25 | 137.04 | 137.23 | 137.23 | -0.03% | 3,031 |
| Aug 15, 2025 | 137.43 | 137.45 | 137.22 | 137.27 | 137.27 | 0.16% | 2,911 |
| Aug 14, 2025 | 136.56 | 137.05 | 136.56 | 137.05 | 137.05 | -0.10% | 3,893 |
| Aug 13, 2025 | 136.71 | 137.19 | 136.71 | 137.19 | 137.19 | 0.61% | 7,237 |
| Aug 12, 2025 | 135.53 | 136.36 | 135.41 | 136.36 | 136.36 | 0.88% | 6,734 |
| Aug 11, 2025 | 135.58 | 135.58 | 135.17 | 135.17 | 135.17 | -0.27% | 19,217 |
| Aug 8, 2025 | 135.55 | 135.55 | 135.53 | 135.53 | 135.53 | 0.70% | 1,437 |
| Aug 7, 2025 | 135.52 | 135.52 | 134.31 | 134.59 | 134.59 | -0.11% | 14,797 |
| Aug 6, 2025 | 134.63 | 134.86 | 134.63 | 134.74 | 134.74 | 0.47% | 2,113 |
| Aug 5, 2025 | 134.51 | 134.51 | 134.03 | 134.10 | 134.10 | -0.35% | 2,225 |
| Aug 4, 2025 | 134.26 | 134.58 | 134.25 | 134.58 | 134.58 | 1.25% | 1,348 |
| Aug 1, 2025 | 133.22 | 133.22 | 132.45 | 132.92 | 132.92 | -0.41% | 878 |
| Jul 31, 2025 | 134.32 | 134.71 | 133.47 | 133.47 | 133.47 | -0.69% | 1,943 |
| Jul 30, 2025 | 135.08 | 135.08 | 134.12 | 134.40 | 134.40 | -0.58% | 1,364 |