SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
123.91
+0.52 (0.42%)
Dec 20, 2024, 3:56 PM EST - Market closed
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 123.53 | 124.16 | 123.45 | 123.91 | 123.91 | 0.42% | 1,931 |
| Dec 19, 2024 | 123.50 | 123.67 | 123.37 | 123.39 | 123.39 | -0.11% | 2,384 |
| Dec 18, 2024 | 126.59 | 126.59 | 123.52 | 123.52 | 123.52 | -3.25% | 14,348 |
| Dec 17, 2024 | 127.80 | 127.80 | 127.60 | 127.67 | 126.45 | -0.28% | 2,395 |
| Dec 16, 2024 | 128.42 | 128.42 | 128.03 | 128.03 | 126.81 | -0.37% | 1,825 |
| Dec 13, 2024 | 128.89 | 128.95 | 128.36 | 128.50 | 127.28 | -0.38% | 2,893 |
| Dec 12, 2024 | 129.59 | 129.59 | 129.00 | 129.00 | 127.77 | -0.50% | 4,102 |
| Dec 11, 2024 | 129.70 | 129.91 | 129.64 | 129.64 | 128.41 | 0.22% | 2,348 |
| Dec 10, 2024 | 129.57 | 129.62 | 129.36 | 129.36 | 128.13 | -0.39% | 2,127 |
| Dec 9, 2024 | 130.61 | 130.62 | 129.86 | 129.86 | 128.63 | -0.41% | 1,410 |
| Dec 6, 2024 | 130.72 | 130.72 | 130.35 | 130.40 | 129.16 | -0.07% | 1,786 |
| Dec 5, 2024 | 130.92 | 130.92 | 130.49 | 130.49 | 129.25 | - | 2,405 |
| Dec 4, 2024 | 130.37 | 130.52 | 130.36 | 130.49 | 129.25 | 0.09% | 2,524 |
| Dec 3, 2024 | 130.80 | 130.80 | 130.34 | 130.37 | 129.13 | 0.05% | 1,836 |
| Dec 2, 2024 | 129.71 | 130.37 | 129.71 | 130.30 | 129.07 | 0.11% | 1,754 |
| Nov 29, 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 128.92 | 0.63% | 219 |
| Nov 27, 2024 | 129.34 | 129.48 | 129.25 | 129.34 | 128.11 | 0.21% | 6,472 |
| Nov 26, 2024 | 129.04 | 129.17 | 128.85 | 129.07 | 127.84 | 0.26% | 10,955 |
| Nov 25, 2024 | 129.20 | 129.29 | 128.74 | 128.74 | 127.52 | 0.23% | 5,216 |
| Nov 22, 2024 | 128.07 | 128.50 | 128.07 | 128.44 | 127.22 | 0.37% | 1,588 |
| Nov 21, 2024 | 127.32 | 128.07 | 127.26 | 127.97 | 126.75 | 0.66% | 1,842 |
| Nov 20, 2024 | 126.41 | 127.13 | 126.41 | 127.13 | 125.92 | 0.14% | 2,095 |
| Nov 19, 2024 | 126.05 | 127.05 | 126.05 | 126.95 | 125.74 | -0.03% | 2,830 |
| Nov 18, 2024 | 126.51 | 127.14 | 126.51 | 126.98 | 125.78 | 0.39% | 3,247 |
| Nov 15, 2024 | 126.79 | 126.79 | 126.32 | 126.49 | 125.29 | -0.99% | 3,789 |
| Nov 14, 2024 | 128.34 | 128.50 | 127.75 | 127.75 | 126.54 | -0.46% | 4,613 |
| Nov 13, 2024 | 128.53 | 128.53 | 128.09 | 128.34 | 127.12 | -0.18% | 2,849 |
| Nov 12, 2024 | 128.99 | 128.99 | 128.17 | 128.57 | 127.35 | -0.65% | 2,247 |
| Nov 11, 2024 | 129.67 | 129.67 | 129.40 | 129.40 | 128.17 | 0.02% | 3,224 |
| Nov 8, 2024 | 129.10 | 129.64 | 129.10 | 129.37 | 128.14 | -0.05% | 3,467 |
| Nov 7, 2024 | 129.21 | 129.51 | 129.19 | 129.43 | 128.20 | 0.86% | 5,482 |
| Nov 6, 2024 | 128.15 | 128.43 | 127.41 | 128.33 | 127.11 | 0.99% | 5,662 |
| Nov 5, 2024 | 126.98 | 127.07 | 126.98 | 127.07 | 125.86 | 0.91% | 572 |
| Nov 4, 2024 | 126.46 | 126.46 | 125.93 | 125.93 | 124.73 | -0.10% | 1,731 |
| Nov 1, 2024 | 126.49 | 126.49 | 126.05 | 126.05 | 124.85 | 0.15% | 2,212 |
| Oct 31, 2024 | 126.00 | 126.00 | 125.85 | 125.85 | 124.66 | -0.95% | 1,270 |
| Oct 30, 2024 | 127.60 | 127.60 | 127.06 | 127.06 | 125.85 | -0.42% | 563 |
| Oct 29, 2024 | 127.78 | 127.82 | 127.60 | 127.60 | 126.39 | -0.19% | 1,705 |
| Oct 28, 2024 | 127.85 | 128.03 | 127.80 | 127.84 | 126.62 | 0.45% | 1,244 |
| Oct 25, 2024 | 128.04 | 128.04 | 127.26 | 127.26 | 126.05 | -0.38% | 1,085 |
| Oct 24, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 126.53 | 0.12% | 675 |
| Oct 23, 2024 | 127.93 | 128.02 | 127.26 | 127.60 | 126.39 | -0.76% | 1,903 |
| Oct 22, 2024 | 128.27 | 128.58 | 128.27 | 128.58 | 127.36 | -0.20% | 1,503 |
| Oct 21, 2024 | 129.36 | 129.49 | 128.67 | 128.83 | 127.61 | -0.73% | 1,810 |
| Oct 18, 2024 | 129.63 | 129.89 | 129.63 | 129.78 | 128.54 | 0.38% | 2,474 |
| Oct 17, 2024 | 129.57 | 129.57 | 129.28 | 129.29 | 128.06 | -0.03% | 3,026 |
| Oct 16, 2024 | 129.11 | 129.33 | 129.08 | 129.33 | 128.10 | 0.36% | 1,219 |
| Oct 15, 2024 | 129.75 | 129.75 | 128.75 | 128.87 | 127.64 | -0.89% | 2,286 |
| Oct 14, 2024 | 129.16 | 130.02 | 129.16 | 130.02 | 128.79 | 0.61% | 2,438 |
| Oct 11, 2024 | 129.17 | 129.26 | 128.97 | 129.24 | 128.01 | 0.64% | 3,192 |
| Oct 10, 2024 | 128.35 | 128.41 | 128.24 | 128.41 | 127.19 | -0.19% | 967 |
| Oct 9, 2024 | 128.19 | 129.23 | 128.19 | 128.66 | 127.44 | 0.75% | 46,603 |
| Oct 8, 2024 | 127.39 | 127.71 | 127.30 | 127.70 | 126.49 | 0.62% | 4,091 |
| Oct 7, 2024 | 128.00 | 128.00 | 126.80 | 126.91 | 125.71 | -0.87% | 1,879 |
| Oct 4, 2024 | 127.32 | 128.03 | 127.32 | 128.03 | 126.82 | 0.63% | 2,442 |
| Oct 3, 2024 | 127.19 | 127.52 | 126.97 | 127.23 | 126.02 | -0.50% | 2,025 |
| Oct 2, 2024 | 127.98 | 127.98 | 127.87 | 127.87 | 126.65 | -0.17% | 772 |
| Oct 1, 2024 | 127.74 | 128.16 | 127.74 | 128.09 | 126.87 | -0.55% | 1,856 |
| Sep 30, 2024 | 128.48 | 128.80 | 128.06 | 128.80 | 127.57 | 0.10% | 9,194 |
| Sep 27, 2024 | 129.06 | 129.06 | 128.60 | 128.67 | 127.44 | -0.23% | 3,399 |
| Sep 26, 2024 | 128.89 | 128.97 | 128.79 | 128.96 | 127.74 | 0.90% | 2,489 |
| Sep 25, 2024 | 128.12 | 128.12 | 127.81 | 127.81 | 126.59 | -0.37% | 1,312 |
| Sep 24, 2024 | 127.93 | 128.37 | 127.93 | 128.28 | 127.06 | 0.10% | 930 |
| Sep 23, 2024 | 128.24 | 128.29 | 127.87 | 128.15 | 126.93 | 0.34% | 4,599 |
| Sep 20, 2024 | 127.59 | 127.90 | 127.38 | 127.71 | 126.50 | -0.42% | 3,145 |
| Sep 19, 2024 | 127.91 | 128.34 | 127.86 | 128.25 | 127.03 | 1.15% | 2,014 |
| Sep 18, 2024 | 127.70 | 127.70 | 126.79 | 126.79 | 125.59 | -0.30% | 5,585 |
| Sep 17, 2024 | 127.74 | 127.74 | 127.13 | 127.18 | 125.97 | -0.41% | 2,735 |
| Sep 16, 2024 | 127.64 | 127.71 | 127.21 | 127.71 | 126.49 | 0.48% | 2,781 |
| Sep 13, 2024 | 126.71 | 127.09 | 126.71 | 127.09 | 125.88 | 0.61% | 2,771 |
| Sep 12, 2024 | 125.61 | 126.33 | 125.58 | 126.33 | 125.12 | 0.67% | 11,942 |
| Sep 11, 2024 | 124.36 | 125.48 | 123.82 | 125.48 | 124.29 | 0.36% | 2,937 |
| Sep 10, 2024 | 124.78 | 125.02 | 124.53 | 125.02 | 123.84 | -0.06% | 6,899 |
| Sep 9, 2024 | 125.07 | 125.36 | 124.98 | 125.10 | 123.91 | 0.91% | 3,288 |
| Sep 6, 2024 | 125.73 | 125.73 | 123.93 | 123.97 | 122.79 | -1.28% | 2,827 |
| Sep 5, 2024 | 126.00 | 126.10 | 125.37 | 125.57 | 124.38 | -0.57% | 1,685 |
| Sep 4, 2024 | 126.25 | 126.65 | 126.25 | 126.29 | 125.09 | -0.01% | 2,203 |
| Sep 3, 2024 | 127.65 | 127.65 | 126.18 | 126.31 | 125.11 | -1.46% | 5,502 |
| Aug 30, 2024 | 127.31 | 128.18 | 127.30 | 128.18 | 126.96 | 0.68% | 2,969 |
| Aug 29, 2024 | 127.98 | 128.00 | 127.31 | 127.31 | 126.10 | 0.18% | 2,248 |
| Aug 28, 2024 | 127.20 | 127.27 | 126.61 | 127.08 | 125.87 | -0.46% | 3,645 |
| Aug 27, 2024 | 127.37 | 127.67 | 127.34 | 127.67 | 126.46 | 0.45% | 1,941 |
| Aug 26, 2024 | 127.58 | 127.58 | 127.09 | 127.09 | 125.88 | -0.19% | 1,099 |
| Aug 23, 2024 | 126.75 | 127.34 | 126.73 | 127.34 | 126.12 | 1.16% | 28,536 |
| Aug 22, 2024 | 126.88 | 126.88 | 125.80 | 125.88 | 124.68 | -0.61% | 5,817 |
| Aug 21, 2024 | 126.26 | 126.64 | 126.21 | 126.64 | 125.44 | 0.65% | 2,156 |
| Aug 20, 2024 | 125.68 | 125.91 | 125.66 | 125.83 | 124.63 | 0.01% | 2,185 |
| Aug 19, 2024 | 125.32 | 125.81 | 125.32 | 125.81 | 124.61 | 1.00% | 1,266 |
| Aug 16, 2024 | 124.19 | 124.73 | 124.19 | 124.56 | 123.38 | 0.21% | 1,479 |
| Aug 15, 2024 | 124.09 | 124.45 | 124.02 | 124.30 | 123.12 | 1.07% | 2,759 |
| Aug 14, 2024 | 122.46 | 122.99 | 122.46 | 122.99 | 121.82 | 0.51% | 3,032 |
| Aug 13, 2024 | 121.46 | 122.36 | 121.46 | 122.36 | 121.20 | 1.34% | 1,171 |
| Aug 12, 2024 | 121.00 | 121.00 | 120.71 | 120.75 | 119.60 | -0.16% | 4,027 |
| Aug 9, 2024 | 120.11 | 120.94 | 120.11 | 120.94 | 119.79 | 0.52% | 3,966 |
| Aug 8, 2024 | 120.29 | 120.47 | 119.84 | 120.32 | 119.17 | 1.57% | 15,485 |
| Aug 7, 2024 | 120.34 | 120.34 | 118.45 | 118.45 | 117.33 | -0.21% | 3,732 |
| Aug 6, 2024 | 117.95 | 119.75 | 117.95 | 118.70 | 117.57 | 0.74% | 7,973 |
| Aug 5, 2024 | 117.38 | 118.91 | 117.38 | 117.82 | 116.70 | -2.51% | 1,874 |
| Aug 2, 2024 | 120.53 | 120.85 | 120.53 | 120.85 | 119.71 | -0.99% | 675 |
| Aug 1, 2024 | 123.62 | 123.62 | 121.67 | 122.06 | 120.90 | -1.30% | 1,246 |