SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
142.29
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
142.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.52 | 142.52 | 142.29 | 142.29 | 142.29 | - | 1,928 |
| Dec 4, 2025 | 142.42 | 142.43 | 142.18 | 142.29 | 142.29 | 0.05% | 4,947 |
| Dec 3, 2025 | 141.98 | 142.39 | 141.98 | 142.22 | 142.22 | 0.30% | 7,856 |
| Dec 2, 2025 | 141.94 | 141.94 | 141.45 | 141.79 | 141.79 | 0.22% | 2,411 |
| Dec 1, 2025 | 141.93 | 142.01 | 141.48 | 141.48 | 141.48 | -0.57% | 2,738 |
| Nov 28, 2025 | 142.02 | 142.29 | 142.02 | 142.29 | 142.29 | 0.27% | 285 |
| Nov 26, 2025 | 141.25 | 142.02 | 141.25 | 141.91 | 141.91 | 0.67% | 733 |
| Nov 25, 2025 | 140.59 | 140.97 | 140.40 | 140.97 | 140.97 | -0.09% | 9,501 |
| Nov 24, 2025 | 140.38 | 141.23 | 140.38 | 141.10 | 139.66 | 0.64% | 1,390 |
| Nov 21, 2025 | 139.63 | 140.64 | 139.63 | 140.19 | 138.77 | 1.24% | 2,657 |
| Nov 20, 2025 | 140.99 | 141.00 | 138.47 | 138.47 | 137.06 | -1.02% | 4,904 |
| Nov 19, 2025 | 140.04 | 140.07 | 139.83 | 139.90 | 138.48 | -0.12% | 2,050 |
| Nov 18, 2025 | 139.95 | 140.33 | 139.89 | 140.06 | 138.64 | -0.41% | 2,142 |
| Nov 17, 2025 | 141.45 | 141.77 | 140.64 | 140.64 | 139.21 | -0.85% | 2,372 |
| Nov 14, 2025 | 141.30 | 142.21 | 141.30 | 141.84 | 140.40 | -0.11% | 1,245 |
| Nov 13, 2025 | 142.99 | 143.19 | 141.96 | 142.00 | 140.56 | -0.82% | 4,204 |
| Nov 12, 2025 | 142.96 | 143.19 | 142.96 | 143.17 | 141.72 | 0.32% | 1,265 |
| Nov 11, 2025 | 142.30 | 142.77 | 142.30 | 142.72 | 141.27 | 0.72% | 1,406 |
| Nov 10, 2025 | 141.13 | 141.70 | 141.01 | 141.70 | 140.26 | 0.95% | 2,274 |
| Nov 7, 2025 | 139.61 | 140.37 | 139.39 | 140.37 | 138.94 | 0.22% | 1,950 |
| Nov 6, 2025 | 140.30 | 140.36 | 139.79 | 140.07 | 138.64 | -0.36% | 5,808 |
| Nov 5, 2025 | 139.87 | 140.67 | 139.87 | 140.57 | 139.14 | 0.50% | 1,768 |
| Nov 4, 2025 | 140.25 | 140.34 | 139.88 | 139.88 | 138.45 | -0.58% | 3,562 |
| Nov 3, 2025 | 140.11 | 140.69 | 140.11 | 140.69 | 139.26 | -0.27% | 787 |
| Oct 31, 2025 | 140.78 | 141.21 | 140.49 | 141.07 | 139.64 | -0.08% | 4,992 |
| Oct 30, 2025 | 141.79 | 141.96 | 141.19 | 141.19 | 139.76 | -0.35% | 2,585 |
| Oct 29, 2025 | 142.26 | 142.41 | 141.70 | 141.70 | 140.25 | -0.66% | 1,240 |
| Oct 28, 2025 | 142.69 | 143.03 | 142.63 | 142.63 | 141.18 | -0.19% | 5,571 |
| Oct 27, 2025 | 142.38 | 143.01 | 142.36 | 142.91 | 141.46 | 0.81% | 8,107 |
| Oct 24, 2025 | 141.97 | 141.97 | 141.75 | 141.77 | 140.33 | 0.32% | 1,453 |
| Oct 23, 2025 | 141.25 | 141.53 | 141.25 | 141.31 | 139.87 | 0.21% | 1,523 |
| Oct 22, 2025 | 141.37 | 141.37 | 140.64 | 141.01 | 139.58 | -0.24% | 2,604 |
| Oct 21, 2025 | 141.07 | 141.38 | 141.07 | 141.35 | 139.91 | -0.10% | 1,259 |
| Oct 20, 2025 | 141.00 | 141.48 | 141.00 | 141.48 | 140.04 | 0.80% | 3,133 |
| Oct 17, 2025 | 140.31 | 140.47 | 140.31 | 140.36 | 138.93 | 0.66% | 926 |
| Oct 16, 2025 | 140.50 | 140.51 | 139.44 | 139.44 | 138.02 | -0.45% | 4,028 |
| Oct 15, 2025 | 140.59 | 140.59 | 139.86 | 140.07 | 138.64 | 0.13% | 2,626 |
| Oct 14, 2025 | 138.77 | 140.14 | 138.77 | 139.88 | 138.46 | 0.40% | 1,605 |
| Oct 13, 2025 | 139.06 | 139.34 | 138.93 | 139.33 | 137.91 | 0.76% | 2,038 |
| Oct 10, 2025 | 140.67 | 140.67 | 138.27 | 138.27 | 136.87 | -1.65% | 3,402 |
| Oct 9, 2025 | 141.00 | 141.07 | 140.58 | 140.59 | 139.16 | -0.57% | 2,313 |
| Oct 8, 2025 | 141.33 | 141.40 | 141.29 | 141.40 | 139.96 | 0.27% | 3,420 |
| Oct 7, 2025 | 141.59 | 141.59 | 140.97 | 141.02 | 139.58 | -0.45% | 2,563 |
| Oct 6, 2025 | 141.66 | 141.75 | 141.46 | 141.66 | 140.21 | 0.13% | 3,169 |
| Oct 3, 2025 | 141.57 | 141.99 | 141.45 | 141.47 | 140.03 | 0.39% | 3,279 |
| Oct 2, 2025 | 141.00 | 141.04 | 140.53 | 140.91 | 139.48 | -0.03% | 2,714 |
| Oct 1, 2025 | 140.49 | 140.96 | 140.49 | 140.96 | 139.52 | 0.37% | 906 |
| Sep 30, 2025 | 139.75 | 140.43 | 139.62 | 140.43 | 139.00 | 0.56% | 3,456 |
| Sep 29, 2025 | 139.64 | 139.65 | 139.50 | 139.65 | 138.23 | 0.09% | 4,069 |
| Sep 26, 2025 | 138.92 | 139.52 | 138.92 | 139.52 | 138.10 | 0.68% | 1,389 |
| Sep 25, 2025 | 138.68 | 138.75 | 138.35 | 138.59 | 137.18 | -0.61% | 2,153 |
| Sep 24, 2025 | 139.50 | 139.53 | 139.33 | 139.44 | 138.02 | -0.26% | 1,860 |
| Sep 23, 2025 | 140.11 | 140.11 | 139.63 | 139.80 | 138.38 | -0.17% | 9,271 |
| Sep 22, 2025 | 139.44 | 140.21 | 139.44 | 140.04 | 138.61 | 0.18% | 2,802 |
| Sep 19, 2025 | 139.50 | 139.79 | 139.46 | 139.79 | 138.37 | - | 2,795 |
| Sep 18, 2025 | 139.66 | 139.79 | 139.66 | 139.79 | 138.36 | 0.36% | 1,073 |
| Sep 17, 2025 | 139.15 | 139.83 | 139.15 | 139.28 | 137.87 | - | 1,774 |
| Sep 16, 2025 | 139.44 | 139.44 | 139.11 | 139.28 | 137.86 | -0.08% | 2,594 |
| Sep 15, 2025 | 139.37 | 139.38 | 139.29 | 139.38 | 137.97 | 0.13% | 2,350 |
| Sep 12, 2025 | 139.39 | 139.39 | 139.10 | 139.20 | 137.79 | -0.44% | 1,925 |
| Sep 11, 2025 | 138.53 | 139.82 | 138.53 | 139.82 | 138.39 | 1.05% | 1,463 |
| Sep 10, 2025 | 138.68 | 138.68 | 138.34 | 138.37 | 136.96 | -0.23% | 2,187 |
| Sep 9, 2025 | 138.40 | 138.69 | 138.29 | 138.69 | 137.28 | 0.11% | 1,919 |
| Sep 8, 2025 | 138.48 | 138.54 | 138.27 | 138.54 | 137.13 | 0.25% | 1,671 |
| Sep 5, 2025 | 138.64 | 138.64 | 138.01 | 138.20 | 136.79 | -0.07% | 1,634 |
| Sep 4, 2025 | 137.49 | 138.29 | 137.49 | 138.29 | 136.88 | 0.57% | 2,893 |
| Sep 3, 2025 | 137.23 | 137.50 | 137.12 | 137.50 | 136.10 | 0.30% | 1,687 |
| Sep 2, 2025 | 136.63 | 137.09 | 136.60 | 137.09 | 135.70 | -0.46% | 9,595 |
| Aug 29, 2025 | 137.41 | 137.73 | 137.39 | 137.73 | 136.33 | -0.10% | 8,473 |
| Aug 28, 2025 | 137.61 | 137.87 | 137.59 | 137.87 | 136.47 | - | 3,187 |
| Aug 27, 2025 | 137.62 | 137.87 | 137.62 | 137.87 | 136.47 | 0.19% | 2,708 |
| Aug 26, 2025 | 137.18 | 137.61 | 137.16 | 137.61 | 136.21 | 0.03% | 9,481 |
| Aug 25, 2025 | 138.15 | 138.22 | 137.57 | 137.57 | 136.18 | -0.74% | 1,477 |
| Aug 22, 2025 | 137.55 | 138.64 | 137.55 | 138.60 | 137.19 | 1.04% | 1,470 |
| Aug 21, 2025 | 137.02 | 137.29 | 137.02 | 137.18 | 135.79 | -0.42% | 2,398 |
| Aug 20, 2025 | 137.59 | 137.75 | 137.59 | 137.75 | 136.35 | 0.30% | 1,494 |
| Aug 19, 2025 | 137.53 | 137.60 | 137.21 | 137.34 | 135.94 | 0.08% | 9,631 |
| Aug 18, 2025 | 137.04 | 137.25 | 137.04 | 137.23 | 135.83 | -0.03% | 3,031 |
| Aug 15, 2025 | 137.43 | 137.45 | 137.22 | 137.27 | 135.87 | 0.16% | 2,911 |
| Aug 14, 2025 | 136.56 | 137.05 | 136.56 | 137.05 | 135.66 | -0.10% | 3,893 |
| Aug 13, 2025 | 136.71 | 137.19 | 136.71 | 137.19 | 135.80 | 0.61% | 7,237 |
| Aug 12, 2025 | 135.53 | 136.36 | 135.41 | 136.36 | 134.97 | 0.88% | 6,734 |
| Aug 11, 2025 | 135.58 | 135.58 | 135.17 | 135.17 | 133.80 | -0.27% | 19,217 |
| Aug 8, 2025 | 135.55 | 135.55 | 135.53 | 135.53 | 134.16 | 0.70% | 1,437 |
| Aug 7, 2025 | 135.52 | 135.52 | 134.31 | 134.59 | 133.22 | -0.11% | 14,797 |
| Aug 6, 2025 | 134.63 | 134.86 | 134.63 | 134.74 | 133.37 | 0.47% | 2,113 |
| Aug 5, 2025 | 134.51 | 134.51 | 134.03 | 134.10 | 132.74 | -0.35% | 2,225 |
| Aug 4, 2025 | 134.26 | 134.58 | 134.25 | 134.58 | 133.21 | 1.25% | 1,348 |
| Aug 1, 2025 | 133.22 | 133.22 | 132.45 | 132.92 | 131.57 | -0.41% | 878 |
| Jul 31, 2025 | 134.32 | 134.71 | 133.47 | 133.47 | 132.11 | -0.69% | 1,943 |
| Jul 30, 2025 | 135.08 | 135.08 | 134.12 | 134.40 | 133.04 | -0.58% | 1,364 |
| Jul 29, 2025 | 135.30 | 135.30 | 135.12 | 135.19 | 133.81 | -0.08% | 1,601 |
| Jul 28, 2025 | 135.87 | 135.87 | 135.28 | 135.29 | 133.91 | -0.94% | 3,751 |
| Jul 25, 2025 | 136.05 | 136.72 | 136.05 | 136.58 | 135.19 | - | 3,891 |
| Jul 24, 2025 | 136.40 | 136.80 | 136.40 | 136.58 | 135.19 | 0.01% | 4,573 |
| Jul 23, 2025 | 135.85 | 136.57 | 135.85 | 136.57 | 135.18 | 1.01% | 4,998 |
| Jul 22, 2025 | 134.69 | 135.33 | 134.69 | 135.21 | 133.84 | 0.74% | 5,296 |
| Jul 21, 2025 | 134.59 | 135.07 | 134.21 | 134.21 | 132.85 | 0.32% | 7,269 |
| Jul 18, 2025 | 134.58 | 134.58 | 133.78 | 133.78 | 132.42 | -0.37% | 4,863 |
| Jul 17, 2025 | 134.07 | 134.37 | 133.87 | 134.28 | 132.92 | 0.08% | 27,803 |