SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
137.27
+0.22 (0.16%)
Aug 15, 2025, 4:00 PM - Market closed
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 135.35 | 135.51 | 135.30 | 135.50 | 135.50 | 0.45% | 1,715 |
| Jul 2, 2025 | 134.81 | 134.92 | 134.39 | 134.90 | 134.90 | -0.33% | 4,577 |
| Jul 1, 2025 | 134.72 | 135.53 | 134.72 | 135.34 | 135.34 | 0.34% | 5,565 |
| Jun 30, 2025 | 134.39 | 134.88 | 134.29 | 134.88 | 134.88 | 0.56% | 2,904 |
| Jun 27, 2025 | 133.70 | 134.56 | 133.70 | 134.12 | 134.12 | 0.57% | 3,483 |
| Jun 26, 2025 | 132.92 | 133.36 | 132.92 | 133.36 | 133.36 | 0.78% | 1,342 |
| Jun 25, 2025 | 132.46 | 132.58 | 132.18 | 132.33 | 132.33 | -0.47% | 6,556 |
| Jun 24, 2025 | 132.54 | 132.95 | 132.54 | 132.95 | 132.95 | 0.94% | 1,197 |
| Jun 23, 2025 | 130.40 | 131.71 | 130.40 | 131.71 | 131.71 | 0.92% | 2,211 |
| Jun 20, 2025 | 131.49 | 131.49 | 130.24 | 130.51 | 130.51 | -0.35% | 20,567 |
| Jun 18, 2025 | 131.19 | 131.58 | 130.97 | 130.97 | 130.97 | -0.04% | 4,185 |
| Jun 17, 2025 | 131.72 | 131.78 | 131.02 | 131.02 | 131.02 | -0.93% | 2,368 |
| Jun 16, 2025 | 132.79 | 132.86 | 132.24 | 132.24 | 132.24 | 0.49% | 1,372 |
| Jun 13, 2025 | 132.56 | 132.69 | 131.60 | 131.60 | 131.60 | -1.11% | 2,300 |
| Jun 12, 2025 | 132.75 | 133.10 | 132.75 | 133.08 | 133.08 | 0.57% | 10,569 |
| Jun 11, 2025 | 132.77 | 132.77 | 132.32 | 132.32 | 132.32 | -0.19% | 1,703 |
| Jun 10, 2025 | 132.37 | 132.57 | 132.25 | 132.57 | 132.57 | 0.26% | 2,936 |
| Jun 9, 2025 | 132.37 | 132.57 | 132.22 | 132.22 | 132.22 | -0.27% | 4,411 |
| Jun 6, 2025 | 132.31 | 132.67 | 132.04 | 132.58 | 132.58 | 0.91% | 3,435 |
| Jun 5, 2025 | 131.63 | 131.97 | 131.33 | 131.38 | 131.38 | -0.32% | 6,884 |