SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
127.82
+0.60 (0.47%)
Apr 29, 2025, 4:00 PM EDT - Market closed
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |