SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
142.02
+0.11 (0.08%)
Nov 28, 2025, 4:00 PM EST - Market closed
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 141.25 | 142.02 | 141.25 | 141.91 | 141.91 | 0.67% | 733 |
| Nov 25, 2025 | 140.59 | 140.97 | 140.40 | 140.97 | 140.97 | -0.09% | 9,501 |
| Nov 24, 2025 | 140.38 | 141.23 | 140.38 | 141.10 | 139.66 | 0.64% | 1,390 |
| Nov 21, 2025 | 139.63 | 140.64 | 139.63 | 140.19 | 138.77 | 1.24% | 2,657 |
| Nov 20, 2025 | 140.99 | 141.00 | 138.47 | 138.47 | 137.06 | -1.02% | 4,904 |
| Nov 19, 2025 | 140.04 | 140.07 | 139.83 | 139.90 | 138.48 | -0.12% | 2,050 |
| Nov 18, 2025 | 139.95 | 140.33 | 139.89 | 140.06 | 138.64 | -0.41% | 2,142 |
| Nov 17, 2025 | 141.45 | 141.77 | 140.64 | 140.64 | 139.21 | -0.85% | 2,372 |
| Nov 14, 2025 | 141.30 | 142.21 | 141.30 | 141.84 | 140.40 | -0.11% | 1,245 |
| Nov 13, 2025 | 142.99 | 143.19 | 141.96 | 142.00 | 140.56 | -0.82% | 4,204 |
| Nov 12, 2025 | 142.96 | 143.19 | 142.96 | 143.17 | 141.72 | 0.32% | 1,265 |
| Nov 11, 2025 | 142.30 | 142.77 | 142.30 | 142.72 | 141.27 | 0.72% | 1,406 |
| Nov 10, 2025 | 141.13 | 141.70 | 141.01 | 141.70 | 140.26 | 0.95% | 2,274 |
| Nov 7, 2025 | 139.61 | 140.37 | 139.39 | 140.37 | 138.94 | 0.22% | 1,950 |
| Nov 6, 2025 | 140.30 | 140.36 | 139.79 | 140.07 | 138.64 | -0.36% | 5,808 |
| Nov 5, 2025 | 139.87 | 140.67 | 139.87 | 140.57 | 139.14 | 0.50% | 1,768 |
| Nov 4, 2025 | 140.25 | 140.34 | 139.88 | 139.88 | 138.45 | -0.58% | 3,562 |
| Nov 3, 2025 | 140.11 | 140.69 | 140.11 | 140.69 | 139.26 | -0.27% | 787 |
| Oct 31, 2025 | 140.78 | 141.21 | 140.49 | 141.07 | 139.64 | -0.08% | 4,992 |
| Oct 30, 2025 | 141.79 | 141.96 | 141.19 | 141.19 | 139.76 | -0.35% | 2,585 |
| Oct 29, 2025 | 142.26 | 142.41 | 141.70 | 141.70 | 140.25 | -0.66% | 1,240 |
| Oct 28, 2025 | 142.69 | 143.03 | 142.63 | 142.63 | 141.18 | -0.19% | 5,571 |
| Oct 27, 2025 | 142.38 | 143.01 | 142.36 | 142.91 | 141.46 | 0.81% | 8,107 |
| Oct 24, 2025 | 141.97 | 141.97 | 141.75 | 141.77 | 140.33 | 0.32% | 1,453 |
| Oct 23, 2025 | 141.25 | 141.53 | 141.25 | 141.31 | 139.87 | 0.21% | 1,523 |
| Oct 22, 2025 | 141.37 | 141.37 | 140.64 | 141.01 | 139.58 | -0.24% | 2,604 |
| Oct 21, 2025 | 141.07 | 141.38 | 141.07 | 141.35 | 139.91 | -0.10% | 1,259 |
| Oct 20, 2025 | 141.00 | 141.48 | 141.00 | 141.48 | 140.04 | 0.80% | 3,133 |
| Oct 17, 2025 | 140.31 | 140.47 | 140.31 | 140.36 | 138.93 | 0.66% | 926 |
| Oct 16, 2025 | 140.50 | 140.51 | 139.44 | 139.44 | 138.02 | -0.45% | 4,028 |
| Oct 15, 2025 | 140.59 | 140.59 | 139.86 | 140.07 | 138.64 | 0.13% | 2,626 |
| Oct 14, 2025 | 138.77 | 140.14 | 138.77 | 139.88 | 138.46 | 0.40% | 1,605 |
| Oct 13, 2025 | 139.06 | 139.34 | 138.93 | 139.33 | 137.91 | 0.76% | 2,038 |
| Oct 10, 2025 | 140.67 | 140.67 | 138.27 | 138.27 | 136.87 | -1.65% | 3,402 |
| Oct 9, 2025 | 141.00 | 141.07 | 140.58 | 140.59 | 139.16 | -0.57% | 2,313 |
| Oct 8, 2025 | 141.33 | 141.40 | 141.29 | 141.40 | 139.96 | 0.27% | 3,420 |
| Oct 7, 2025 | 141.59 | 141.59 | 140.97 | 141.02 | 139.58 | -0.45% | 2,563 |
| Oct 6, 2025 | 141.66 | 141.75 | 141.46 | 141.66 | 140.21 | 0.13% | 3,169 |
| Oct 3, 2025 | 141.57 | 141.99 | 141.45 | 141.47 | 140.03 | 0.39% | 3,279 |
| Oct 2, 2025 | 141.00 | 141.04 | 140.53 | 140.91 | 139.48 | -0.03% | 2,714 |
| Oct 1, 2025 | 140.49 | 140.96 | 140.49 | 140.96 | 139.52 | 0.37% | 906 |
| Sep 30, 2025 | 139.75 | 140.43 | 139.62 | 140.43 | 139.00 | 0.56% | 3,456 |
| Sep 29, 2025 | 139.64 | 139.65 | 139.50 | 139.65 | 138.23 | 0.09% | 4,069 |
| Sep 26, 2025 | 138.92 | 139.52 | 138.92 | 139.52 | 138.10 | 0.68% | 1,389 |
| Sep 25, 2025 | 138.68 | 138.75 | 138.35 | 138.59 | 137.18 | -0.61% | 2,153 |
| Sep 24, 2025 | 139.50 | 139.53 | 139.33 | 139.44 | 138.02 | -0.26% | 1,860 |
| Sep 23, 2025 | 140.11 | 140.11 | 139.63 | 139.80 | 138.38 | -0.17% | 9,271 |
| Sep 22, 2025 | 139.44 | 140.21 | 139.44 | 140.04 | 138.61 | 0.18% | 2,802 |
| Sep 19, 2025 | 139.50 | 139.79 | 139.46 | 139.79 | 138.37 | - | 2,795 |
| Sep 18, 2025 | 139.66 | 139.79 | 139.66 | 139.79 | 138.36 | 0.36% | 1,073 |