Skip to main content
SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
128.91
+1.10 (0.86%)
Sep 26, 2024, 3:36 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024128.12128.12127.81127.81127.81-0.37%1,312
Sep 24, 2024127.93128.37127.93128.28128.280.10%930
Sep 23, 2024128.24128.29127.87128.15128.150.34%4,599
Sep 20, 2024127.59127.90127.38127.71127.71-0.42%3,145
Sep 19, 2024127.91128.34127.86128.25128.251.15%2,014
Sep 18, 2024127.70127.70126.79126.79126.79-0.30%5,585
Sep 17, 2024127.74127.74127.13127.18127.18-0.41%2,735
Sep 16, 2024127.64127.71127.21127.71127.710.48%2,781
Sep 13, 2024126.71127.09126.71127.09127.090.61%2,771
Sep 12, 2024125.61126.33125.58126.33126.330.67%11,942
Sep 11, 2024124.36125.48123.82125.48125.480.36%2,937
Sep 10, 2024124.78125.02124.53125.02125.02-0.06%6,899
Sep 9, 2024125.07125.36124.98125.10125.100.91%3,288
Sep 6, 2024125.73125.73123.93123.97123.97-1.28%2,827
Sep 5, 2024126.00126.10125.37125.57125.57-0.57%1,685
Sep 4, 2024126.25126.65126.25126.29126.29-0.01%2,203
Sep 3, 2024127.65127.65126.18126.31126.31-1.46%5,502
Aug 30, 2024127.31128.18127.30128.18128.180.68%2,969
Aug 29, 2024127.98128.00127.31127.31127.310.18%2,248
Aug 28, 2024127.20127.27126.61127.08127.08-0.46%3,645
Aug 27, 2024127.37127.67127.34127.67127.670.45%1,941
Aug 26, 2024127.58127.58127.09127.09127.09-0.19%1,099
Aug 23, 2024126.75127.34126.73127.34127.341.16%28,536
Aug 22, 2024126.88126.88125.80125.88125.88-0.61%5,817
Aug 21, 2024126.26126.64126.21126.64126.640.65%2,156
Aug 20, 2024125.68125.91125.66125.83125.830.01%2,185
Aug 19, 2024125.32125.81125.32125.81125.811.00%1,266
Aug 16, 2024124.19124.73124.19124.56124.560.21%1,479
Aug 15, 2024124.09124.45124.02124.30124.301.07%2,759
Aug 14, 2024122.46122.99122.46122.99122.990.51%3,032
Aug 13, 2024121.46122.36121.46122.36122.361.34%1,171
Aug 12, 2024121.00121.00120.71120.75120.75-0.16%4,027
Aug 9, 2024120.11120.94120.11120.94120.940.52%3,966
Aug 8, 2024120.29120.47119.84120.32120.321.57%15,485
Aug 7, 2024120.34120.34118.45118.45118.45-0.21%3,732
Aug 6, 2024117.95119.75117.95118.70118.700.74%7,973
Aug 5, 2024117.38118.91117.38117.82117.82-2.51%1,874
Aug 2, 2024120.53120.85120.53120.85120.85-0.99%675
Aug 1, 2024123.62123.62121.67122.06122.06-1.30%1,246
Jul 31, 2024123.36123.71123.36123.66123.661.13%2,792
Jul 30, 2024122.69122.84121.91122.28122.28-0.17%5,705
Jul 29, 2024122.51122.70122.11122.49122.49-0.04%6,340
Jul 26, 2024122.15122.84122.15122.54122.541.05%7,457
Jul 25, 2024122.38122.50121.27121.27121.27-0.34%1,784
Jul 24, 2024122.19122.19121.68121.69121.69-1.15%9,646
Jul 23, 2024123.71123.71123.09123.10123.10-0.36%13,394
Jul 22, 2024123.27123.55123.11123.55123.550.96%2,929
Jul 19, 2024123.47123.47122.37122.37122.37-0.67%505
Jul 18, 2024124.38124.38122.90123.20123.20-0.72%2,177
Jul 17, 2024123.81124.38123.81124.09124.09-0.50%6,661
Jul 16, 2024124.21124.73124.06124.71124.710.89%3,521
Jul 15, 2024123.84124.26123.61123.61123.61-0.42%8,263
Jul 12, 2024123.86124.54123.44124.14124.140.88%15,691
Jul 11, 2024123.31123.31122.84123.05123.050.03%5,080
Jul 10, 2024122.35123.02122.32123.02123.021.05%4,853
Jul 9, 2024121.69121.77121.62121.74121.740.16%36,484
Jul 8, 2024121.62122.11121.46121.54121.54-0.16%27,174
Jul 5, 2024121.39121.73121.33121.73121.730.48%804
Jul 3, 2024121.19121.19120.95121.15121.150.42%898
Jul 2, 2024119.99120.64119.99120.64120.640.34%1,404
Jul 1, 2024120.76120.76120.10120.23120.23-0.05%1,693
Jun 28, 2024120.71120.71120.23120.30120.30-0.07%1,675
Jun 27, 2024120.27120.42120.21120.39120.390.01%1,511
Jun 26, 2024120.13120.38120.07120.38120.38-0.37%2,355
Jun 25, 2024120.52120.82120.52120.82120.82-0.03%624
Jun 24, 2024121.00121.29120.86120.86120.860.48%2,893
Jun 21, 2024120.12120.29120.11120.29120.29-0.23%1,934
Jun 20, 2024120.68120.68120.47120.57120.570.07%2,103
Jun 18, 2024120.40120.51120.33120.48120.480.30%5,346
Jun 17, 2024119.14120.15119.06120.11120.110.72%4,214
Jun 14, 2024119.09119.27118.71119.25119.25-0.36%4,275
Jun 13, 2024120.01120.01119.09119.68119.68-0.38%4,225
Jun 12, 2024120.61120.61120.14120.14120.140.68%4,559
Jun 11, 2024119.02119.35118.55119.32119.32-0.58%46,751
Jun 10, 2024119.70120.09119.49120.02120.020.13%1,630
Jun 7, 2024120.17120.37119.86119.86119.86-0.34%2,468
Jun 6, 2024120.02120.39120.02120.26120.260.01%4,836
Jun 5, 2024119.90120.28119.90120.25120.250.59%1,748
Jun 4, 2024118.98119.54118.98119.54119.540.18%1,018
Jun 3, 2024119.36119.65118.91119.33119.33-0.75%3,741
May 31, 2024119.95120.23118.91120.23119.260.85%3,073
May 30, 2024119.11119.21119.11119.21118.250.11%944
May 29, 2024119.12119.12119.09119.09118.13-0.87%1,965
May 28, 2024120.46120.48120.13120.13119.16-0.36%4,169
May 24, 2024120.24120.69120.24120.56119.590.05%3,840
May 23, 2024120.95120.95119.91120.50119.53-0.18%49,802
May 22, 2024120.91120.99120.54120.72119.75-0.42%6,164
May 21, 2024121.16121.23121.13121.23120.250.02%1,283
May 20, 2024121.24121.50121.17121.21120.230.04%3,749
May 17, 2024121.06121.16121.06121.16120.190.12%4,684
May 16, 2024121.32121.33121.02121.02120.04-0.10%2,625
May 15, 2024121.00121.14120.52121.14120.160.95%3,826
May 14, 2024119.70120.00119.38120.00119.030.47%3,843
May 13, 2024119.76119.76119.39119.44118.48-0.02%823
May 10, 2024119.27119.46119.22119.46118.500.36%1,045
May 9, 2024118.69119.03118.69119.03118.070.46%1,618
May 8, 2024118.41118.48118.25118.48117.53-0.05%9,265
May 7, 2024118.50118.55118.32118.54117.590.43%3,004
May 6, 2024117.70118.04117.57118.04117.090.75%2,129
May 3, 2024117.73117.73116.48117.16116.210.95%8,301