SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
139.11
-0.28 (-0.20%)
Sep 16, 2025, 10:14 AM EDT - Market open
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 139.37 | 139.38 | 139.29 | 139.38 | 139.38 | 0.13% | 2,350 |
| Sep 12, 2025 | 139.39 | 139.39 | 139.10 | 139.20 | 139.20 | -0.44% | 1,925 |
| Sep 11, 2025 | 138.53 | 139.82 | 138.53 | 139.82 | 139.82 | 1.05% | 1,463 |
| Sep 10, 2025 | 138.68 | 138.68 | 138.34 | 138.37 | 138.37 | -0.23% | 2,187 |
| Sep 9, 2025 | 138.40 | 138.69 | 138.29 | 138.69 | 138.69 | 0.11% | 1,919 |
| Sep 8, 2025 | 138.48 | 138.54 | 138.27 | 138.54 | 138.54 | 0.25% | 1,671 |
| Sep 5, 2025 | 138.64 | 138.64 | 138.01 | 138.20 | 138.20 | -0.07% | 1,634 |
| Sep 4, 2025 | 137.49 | 138.29 | 137.49 | 138.29 | 138.29 | 0.57% | 2,893 |
| Sep 3, 2025 | 137.23 | 137.50 | 137.12 | 137.50 | 137.50 | 0.30% | 1,687 |
| Sep 2, 2025 | 136.63 | 137.09 | 136.60 | 137.09 | 137.09 | -0.46% | 9,595 |
| Aug 29, 2025 | 137.41 | 137.73 | 137.39 | 137.73 | 137.73 | -0.10% | 8,473 |
| Aug 28, 2025 | 137.61 | 137.87 | 137.59 | 137.87 | 137.87 | - | 3,187 |
| Aug 27, 2025 | 137.62 | 137.87 | 137.62 | 137.87 | 137.87 | 0.19% | 2,708 |
| Aug 26, 2025 | 137.18 | 137.61 | 137.16 | 137.61 | 137.61 | 0.03% | 9,481 |
| Aug 25, 2025 | 138.15 | 138.22 | 137.57 | 137.57 | 137.57 | -0.74% | 1,477 |
| Aug 22, 2025 | 137.55 | 138.64 | 137.55 | 138.60 | 138.60 | 1.04% | 1,470 |
| Aug 21, 2025 | 137.02 | 137.29 | 137.02 | 137.18 | 137.18 | -0.42% | 2,398 |
| Aug 20, 2025 | 137.59 | 137.75 | 137.59 | 137.75 | 137.75 | 0.30% | 1,494 |
| Aug 19, 2025 | 137.53 | 137.60 | 137.21 | 137.34 | 137.34 | 0.08% | 9,631 |
| Aug 18, 2025 | 137.04 | 137.25 | 137.04 | 137.23 | 137.23 | -0.03% | 3,031 |
| Aug 15, 2025 | 137.43 | 137.45 | 137.22 | 137.27 | 137.27 | 0.16% | 2,911 |
| Aug 14, 2025 | 136.56 | 137.05 | 136.56 | 137.05 | 137.05 | -0.10% | 3,893 |
| Aug 13, 2025 | 136.71 | 137.19 | 136.71 | 137.19 | 137.19 | 0.61% | 7,237 |
| Aug 12, 2025 | 135.53 | 136.36 | 135.41 | 136.36 | 136.36 | 0.88% | 6,734 |
| Aug 11, 2025 | 135.58 | 135.58 | 135.17 | 135.17 | 135.17 | -0.27% | 19,217 |
| Aug 8, 2025 | 135.55 | 135.55 | 135.53 | 135.53 | 135.53 | 0.70% | 1,437 |
| Aug 7, 2025 | 135.52 | 135.52 | 134.31 | 134.59 | 134.59 | -0.11% | 14,797 |
| Aug 6, 2025 | 134.63 | 134.86 | 134.63 | 134.74 | 134.74 | 0.47% | 2,113 |
| Aug 5, 2025 | 134.51 | 134.51 | 134.03 | 134.10 | 134.10 | -0.35% | 2,225 |
| Aug 4, 2025 | 134.26 | 134.58 | 134.25 | 134.58 | 134.58 | 1.25% | 1,348 |
| Aug 1, 2025 | 133.22 | 133.22 | 132.45 | 132.92 | 132.92 | -0.41% | 878 |
| Jul 31, 2025 | 134.32 | 134.71 | 133.47 | 133.47 | 133.47 | -0.69% | 1,943 |
| Jul 30, 2025 | 135.08 | 135.08 | 134.12 | 134.40 | 134.40 | -0.58% | 1,364 |
| Jul 29, 2025 | 135.30 | 135.30 | 135.12 | 135.19 | 135.19 | -0.08% | 1,601 |
| Jul 28, 2025 | 135.87 | 135.87 | 135.28 | 135.29 | 135.29 | -0.94% | 3,751 |
| Jul 25, 2025 | 136.05 | 136.72 | 136.05 | 136.58 | 136.58 | - | 3,891 |
| Jul 24, 2025 | 136.40 | 136.80 | 136.40 | 136.58 | 136.58 | 0.01% | 4,573 |
| Jul 23, 2025 | 135.85 | 136.57 | 135.85 | 136.57 | 136.57 | 1.01% | 4,998 |
| Jul 22, 2025 | 134.69 | 135.33 | 134.69 | 135.21 | 135.21 | 0.74% | 5,296 |
| Jul 21, 2025 | 134.59 | 135.07 | 134.21 | 134.21 | 134.21 | 0.32% | 7,269 |
| Jul 18, 2025 | 134.58 | 134.58 | 133.78 | 133.78 | 133.78 | -0.37% | 4,863 |
| Jul 17, 2025 | 134.07 | 134.37 | 133.87 | 134.28 | 134.28 | 0.08% | 27,803 |
| Jul 16, 2025 | 133.89 | 134.25 | 133.57 | 134.18 | 134.18 | 0.31% | 4,094 |
| Jul 15, 2025 | 134.40 | 134.40 | 133.77 | 133.77 | 133.77 | -0.78% | 4,827 |
| Jul 14, 2025 | 134.57 | 134.99 | 134.57 | 134.82 | 134.82 | 0.17% | 1,254 |
| Jul 11, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | -0.72% | 693 |
| Jul 10, 2025 | 135.11 | 135.58 | 135.03 | 135.55 | 135.55 | 0.07% | 2,091 |
| Jul 9, 2025 | 135.16 | 135.46 | 134.99 | 135.46 | 135.46 | 0.47% | 3,029 |
| Jul 8, 2025 | 134.77 | 134.87 | 134.77 | 134.83 | 134.83 | 0.16% | 1,646 |
| Jul 7, 2025 | 135.13 | 135.17 | 134.27 | 134.62 | 134.62 | -0.65% | 1,967 |