SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
144.97
+0.52 (0.36%)
At close: Jan 8, 2026, 4:00 PM EST
144.97
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | 0.36% | 852 |
| Jan 7, 2026 | 144.70 | 144.75 | 144.44 | 144.44 | 144.44 | -0.51% | 2,676 |
| Jan 6, 2026 | 144.73 | 145.21 | 144.67 | 145.18 | 145.18 | 0.43% | 2,234 |
| Jan 5, 2026 | 143.64 | 144.77 | 143.64 | 144.55 | 144.55 | 0.68% | 9,866 |
| Jan 2, 2026 | 143.89 | 143.89 | 143.36 | 143.57 | 143.57 | 0.22% | 1,664 |
| Dec 31, 2025 | 143.57 | 143.82 | 143.25 | 143.25 | 143.25 | -0.61% | 2,158 |
| Dec 30, 2025 | 144.29 | 144.29 | 144.13 | 144.13 | 144.13 | 0.12% | 1,804 |
| Dec 29, 2025 | 144.02 | 144.22 | 143.94 | 143.95 | 143.95 | -0.25% | 2,487 |
| Dec 26, 2025 | 144.21 | 144.30 | 144.20 | 144.30 | 144.30 | 0.07% | 1,116 |
| Dec 24, 2025 | 144.12 | 144.20 | 143.92 | 144.20 | 144.20 | 0.25% | 2,110 |
| Dec 23, 2025 | 143.70 | 143.84 | 143.70 | 143.84 | 143.84 | 0.41% | 1,314 |
| Dec 22, 2025 | 142.93 | 143.25 | 142.68 | 143.25 | 143.25 | 0.41% | 5,146 |
| Dec 19, 2025 | 142.93 | 143.02 | 142.64 | 142.67 | 142.67 | 0.30% | 1,926 |
| Dec 18, 2025 | 142.19 | 142.54 | 142.19 | 142.25 | 142.25 | 0.44% | 2,635 |
| Dec 17, 2025 | 142.30 | 142.41 | 141.60 | 141.62 | 141.62 | -0.53% | 2,248 |
| Dec 16, 2025 | 142.96 | 142.96 | 141.94 | 142.38 | 142.38 | -0.56% | 6,947 |
| Dec 15, 2025 | 143.56 | 143.56 | 143.15 | 143.19 | 143.19 | 0.38% | 952 |
| Dec 12, 2025 | 143.37 | 143.37 | 142.52 | 142.65 | 142.65 | -0.37% | 1,444 |
| Dec 11, 2025 | 143.12 | 143.18 | 143.12 | 143.18 | 143.17 | 0.64% | 792 |
| Dec 10, 2025 | 141.45 | 142.41 | 141.45 | 142.26 | 142.26 | 0.69% | 1,125 |
| Dec 9, 2025 | 141.88 | 141.88 | 141.29 | 141.29 | 141.29 | -0.15% | 1,883 |
| Dec 8, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | -0.56% | 1,141 |
| Dec 5, 2025 | 142.52 | 142.52 | 142.29 | 142.29 | 142.29 | - | 1,928 |
| Dec 4, 2025 | 142.42 | 142.43 | 142.18 | 142.29 | 142.29 | 0.05% | 4,947 |
| Dec 3, 2025 | 141.98 | 142.39 | 141.98 | 142.22 | 142.22 | 0.30% | 7,858 |
| Dec 2, 2025 | 141.94 | 141.94 | 141.45 | 141.79 | 141.79 | 0.22% | 2,411 |
| Dec 1, 2025 | 141.93 | 142.01 | 141.48 | 141.48 | 141.48 | -0.57% | 2,738 |
| Nov 28, 2025 | 142.02 | 142.29 | 142.02 | 142.29 | 142.29 | 0.27% | 287 |
| 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 |