State Street SPDR MSCI World StrategicFactors ETF (QWLD)

QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	151.62	152.82	151.62	151.59	-	-	177
Jun 12, 2026	151.90	151.90	151.50	151.59	151.59	0.28%	1,034
Jun 11, 2026	149.63	151.17	149.63	151.17	151.17	1.38%	498
Jun 10, 2026	150.59	150.59	149.11	149.11	149.11	-0.70%	2,522
Jun 9, 2026	149.55	150.17	148.83	150.17	150.17	0.12%	2,501
Jun 8, 2026	150.86	150.86	149.98	149.98	149.98	0.03%	1,821
Jun 5, 2026	151.74	151.74	149.94	149.94	149.94	-1.41%	5,164
Jun 4, 2026	151.96	152.12	151.86	152.09	152.09	0.53%	3,351
Jun 3, 2026	151.42	151.45	151.29	151.29	151.29	-0.56%	817
Jun 2, 2026	151.95	152.25	151.79	152.14	152.14	0.25%	1,727
Jun 1, 2026	151.05	152.19	151.03	151.76	151.76	0.10%	9,446
May 29, 2026	153.24	153.24	152.95	152.95	151.61	-0.12%	1,393
May 28, 2026	153.07	153.14	152.84	153.14	151.79	0.11%	1,309
May 27, 2026	153.14	153.14	152.75	152.97	151.63	-0.14%	2,337
May 26, 2026	153.17	153.19	152.94	153.19	151.85	0.01%	2,112
May 22, 2026	153.21	153.44	153.15	153.17	151.83	0.44%	1,060
May 21, 2026	151.51	152.60	151.51	152.50	151.17	-0.02%	2,434
May 20, 2026	152.28	152.88	152.28	152.54	151.20	0.83%	2,772
May 19, 2026	151.31	151.44	151.28	151.28	149.95	-0.32%	146,408
May 18, 2026	151.30	151.77	151.30	151.77	150.44	0.60%	1,724
May 15, 2026	151.27	151.44	150.82	150.87	149.54	-0.88%	2,508
May 14, 2026	151.83	152.68	151.83	152.21	150.87	0.39%	3,361
May 13, 2026	150.85	151.82	150.85	151.62	150.29	0.38%	7,566
May 12, 2026	150.19	151.04	150.01	151.04	149.72	0.19%	143,125
May 11, 2026	151.14	151.14	150.62	150.76	149.44	-0.05%	1,111
May 8, 2026	150.85	151.07	150.84	150.84	149.51	0.27%	2,193
May 7, 2026	151.31	151.31	150.43	150.43	149.11	-0.72%	843
May 6, 2026	151.19	151.53	151.19	151.53	150.20	1.11%	807
May 5, 2026	149.87	149.87	149.87	149.87	148.56	0.70%	456
May 4, 2026	149.61	149.63	148.77	148.84	147.53	-0.83%	1,699
May 1, 2026	150.18	150.18	150.08	150.08	148.76	-0.15%	982
Apr 30, 2026	149.23	150.31	149.23	150.31	148.99	1.34%	905
Apr 29, 2026	148.46	148.46	148.18	148.32	147.01	-0.21%	1,305
Apr 28, 2026	148.45	148.73	148.45	148.63	147.33	-0.05%	10,529
Apr 27, 2026	149.12	149.12	148.71	148.71	147.40	-0.28%	2,242
Apr 24, 2026	148.80	149.12	148.56	149.12	147.82	0.12%	1,450
Apr 23, 2026	149.36	149.47	148.87	148.95	147.64	-0.14%	2,817
Apr 22, 2026	149.02	149.16	148.86	149.16	147.85	0.23%	2,510
Apr 21, 2026	148.82	148.82	148.82	148.82	147.51	-1.02%	447
Apr 20, 2026	150.25	150.59	150.25	150.35	149.03	-0.20%	1,890
Apr 17, 2026	150.49	150.74	150.43	150.65	149.33	0.96%	2,589
Apr 16, 2026	149.16	149.21	148.83	149.21	147.90	0.08%	981
Apr 15, 2026	148.76	149.09	148.69	149.09	147.78	0.22%	1,684
Apr 14, 2026	148.99	149.04	148.75	148.77	147.46	0.41%	1,567
Apr 13, 2026	147.42	148.16	147.40	148.16	146.86	0.65%	1,354
Apr 10, 2026	147.62	147.80	147.21	147.21	145.91	-0.53%	1,896
Apr 9, 2026	147.72	148.07	147.72	147.99	146.69	0.27%	707
Apr 8, 2026	147.36	147.59	147.25	147.59	146.30	2.21%	866
Apr 7, 2026	143.97	144.40	143.75	144.40	143.13	-0.16%	880
Apr 6, 2026	144.61	144.64	144.61	144.64	143.37	0.35%	1,206

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.