State Street SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
155.26
-0.73 (-0.47%)
Sep 28, 2026, 4:00 PM EDT - Market closed
QWLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.47% | 824 |
| Sep 25, 2026 | 156.26 | 156.26 | 155.72 | 155.99 | 155.99 | 0.35% | 3,045 |
| Sep 24, 2026 | 155.44 | 155.45 | 155.44 | 155.45 | 155.45 | -0.23% | 392 |
| Sep 23, 2026 | 155.76 | 155.83 | 155.76 | 155.81 | 155.81 | -0.74% | 1,562 |
| Sep 22, 2026 | 156.69 | 157.30 | 156.46 | 156.98 | 156.98 | 0.02% | 1,563 |
| Sep 21, 2026 | 156.29 | 157.07 | 156.24 | 156.95 | 156.95 | 0.99% | 1,208 |
| Sep 18, 2026 | 155.59 | 155.59 | 155.29 | 155.42 | 155.42 | -0.47% | 1,604 |
| Sep 17, 2026 | 155.95 | 156.22 | 155.95 | 156.16 | 156.16 | 0.72% | 969 |
| Sep 16, 2026 | 156.21 | 156.21 | 154.45 | 155.04 | 155.04 | -0.60% | 3,465 |
| Sep 15, 2026 | 156.19 | 156.25 | 155.97 | 155.97 | 155.97 | -0.53% | 566 |
| Sep 14, 2026 | 156.32 | 156.99 | 156.32 | 156.81 | 156.81 | 0.11% | 873 |
| Sep 11, 2026 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | 0.83% | 460 |
| Sep 10, 2026 | 155.63 | 155.87 | 155.35 | 155.36 | 155.36 | -0.52% | 898 |
| Sep 9, 2026 | 156.48 | 156.64 | 156.17 | 156.17 | 156.17 | -0.62% | 1,422 |
| Sep 8, 2026 | 158.06 | 158.06 | 157.09 | 157.15 | 157.15 | -0.82% | 5,486 |
| Sep 4, 2026 | 158.70 | 158.70 | 158.45 | 158.45 | 158.45 | -0.52% | 1,441 |
| Sep 3, 2026 | 158.82 | 159.37 | 158.82 | 159.28 | 159.28 | 0.94% | 2,693 |
| Sep 2, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.33% | 511 |
| Sep 1, 2026 | 157.23 | 157.28 | 157.23 | 157.28 | 157.28 | -0.60% | 851 |
| Aug 31, 2026 | 158.38 | 158.38 | 158.02 | 158.23 | 158.23 | -0.33% | 1,103 |
| Aug 28, 2026 | 158.70 | 158.75 | 158.50 | 158.75 | 158.75 | -0.14% | 2,540 |
| Aug 27, 2026 | 158.72 | 159.10 | 158.72 | 158.98 | 158.98 | -0.06% | 1,375 |
| Aug 26, 2026 | 159.14 | 159.26 | 159.00 | 159.07 | 159.07 | -0.31% | 1,452 |
| Aug 25, 2026 | 159.07 | 159.57 | 159.07 | 159.57 | 159.57 | 0.43% | 4,293 |
| Aug 24, 2026 | 158.84 | 158.97 | 158.78 | 158.89 | 158.89 | 0.10% | 1,093 |
| Aug 21, 2026 | 158.49 | 158.80 | 158.49 | 158.73 | 158.73 | 0.55% | 627 |
| Aug 20, 2026 | 158.00 | 158.00 | 157.83 | 157.86 | 157.86 | -0.62% | 778 |
| Aug 19, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | 0.38% | 734 |
| Aug 18, 2026 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | -0.21% | 437 |
| Aug 17, 2026 | 158.84 | 158.84 | 158.22 | 158.58 | 158.57 | -0.55% | 1,313 |
| Aug 14, 2026 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | -0.21% | 407 |
| Aug 13, 2026 | 159.69 | 159.78 | 159.69 | 159.78 | 159.78 | 0.45% | 587 |
| Aug 12, 2026 | 159.20 | 159.20 | 159.07 | 159.07 | 159.06 | 0.15% | 589 |
| Aug 11, 2026 | 159.34 | 159.51 | 158.83 | 158.83 | 158.83 | -0.28% | 3,041 |
| Aug 10, 2026 | 159.25 | 159.66 | 159.25 | 159.28 | 159.28 | -0.05% | 1,532 |
| Aug 7, 2026 | 159.32 | 159.38 | 158.99 | 159.35 | 159.35 | 0.66% | 2,891 |
| Aug 6, 2026 | 158.62 | 158.62 | 158.04 | 158.31 | 158.31 | 0.03% | 1,680 |
| Aug 5, 2026 | 159.14 | 159.14 | 158.00 | 158.26 | 158.26 | -0.10% | 1,620 |
| Aug 4, 2026 | 156.98 | 158.50 | 156.96 | 158.42 | 158.42 | 1.39% | 2,245 |
| Aug 3, 2026 | 155.92 | 156.24 | 155.88 | 156.24 | 156.24 | 0.58% | 1,994 |
| Jul 31, 2026 | 154.00 | 155.67 | 154.00 | 155.33 | 155.33 | 0.22% | 5,250 |
| Jul 30, 2026 | 154.86 | 154.99 | 154.68 | 154.99 | 154.99 | 0.68% | 1,048 |
| Jul 29, 2026 | 155.20 | 155.22 | 153.95 | 153.95 | 153.95 | -0.74% | 1,953 |
| Jul 28, 2026 | 154.42 | 155.25 | 154.42 | 155.10 | 155.10 | 0.84% | 1,140 |
| Jul 27, 2026 | 154.20 | 154.28 | 153.65 | 153.81 | 153.81 | 0.63% | 1,390 |
| Jul 24, 2026 | 153.38 | 153.38 | 152.78 | 152.84 | 152.84 | 0.69% | 1,641 |
| Jul 23, 2026 | 151.53 | 151.79 | 151.53 | 151.79 | 151.79 | -0.84% | 557 |
| Jul 22, 2026 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | 0.01% | 280 |
| Jul 21, 2026 | 153.10 | 153.10 | 153.06 | 153.06 | 153.06 | 0.46% | 778 |
| Jul 20, 2026 | 152.99 | 153.41 | 152.37 | 152.37 | 152.36 | -0.49% | 945 |