State Street SPDR MSCI World StrategicFactors ETF (QWLD)
NYSEARCA: QWLD · Real-Time Price · USD
148.63
-0.08 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
148.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
QWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.45 | 148.73 | 148.45 | 148.63 | 148.63 | -0.05% | 10,529 |
| Apr 27, 2026 | 149.12 | 149.12 | 148.71 | 148.71 | 148.71 | -0.28% | 2,242 |
| Apr 24, 2026 | 148.80 | 149.12 | 148.56 | 149.12 | 149.12 | 0.12% | 1,450 |
| Apr 23, 2026 | 149.36 | 149.47 | 148.87 | 148.95 | 148.95 | -0.14% | 2,817 |
| Apr 22, 2026 | 149.02 | 149.16 | 148.86 | 149.16 | 149.16 | 0.23% | 2,510 |
| Apr 21, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | -1.02% | 447 |
| Apr 20, 2026 | 150.25 | 150.59 | 150.25 | 150.35 | 150.35 | -0.20% | 1,890 |
| Apr 17, 2026 | 150.49 | 150.74 | 150.43 | 150.65 | 150.65 | 0.96% | 2,589 |
| Apr 16, 2026 | 149.16 | 149.21 | 148.83 | 149.21 | 149.21 | 0.08% | 981 |
| Apr 15, 2026 | 148.76 | 149.09 | 148.69 | 149.09 | 149.09 | 0.22% | 1,684 |
| Apr 14, 2026 | 148.99 | 149.04 | 148.75 | 148.77 | 148.77 | 0.41% | 1,567 |
| Apr 13, 2026 | 147.42 | 148.16 | 147.40 | 148.16 | 148.16 | 0.65% | 1,354 |
| Apr 10, 2026 | 147.62 | 147.80 | 147.21 | 147.21 | 147.21 | -0.53% | 1,896 |
| Apr 9, 2026 | 147.72 | 148.07 | 147.72 | 147.99 | 147.99 | 0.27% | 697 |
| Apr 8, 2026 | 147.36 | 147.59 | 147.25 | 147.59 | 147.59 | 2.21% | 866 |
| Apr 7, 2026 | 143.97 | 144.40 | 143.75 | 144.40 | 144.40 | -0.16% | 880 |
| Apr 6, 2026 | 144.61 | 144.64 | 144.61 | 144.64 | 144.64 | 0.35% | 1,206 |
| Apr 2, 2026 | 142.44 | 144.13 | 142.44 | 144.13 | 144.13 | 0.09% | 1,597 |
| Apr 1, 2026 | 143.69 | 144.45 | 143.69 | 144.01 | 144.01 | 0.61% | 1,629 |
| Mar 31, 2026 | 141.31 | 143.14 | 141.31 | 143.14 | 143.14 | 2.15% | 981 |
| Mar 30, 2026 | 140.57 | 140.57 | 140.13 | 140.13 | 140.13 | 0.30% | 1,565 |
| Mar 27, 2026 | 140.18 | 140.18 | 139.72 | 139.72 | 139.72 | -0.99% | 2,077 |
| Mar 26, 2026 | 142.43 | 142.43 | 141.12 | 141.12 | 141.12 | -1.31% | 1,495 |
| Mar 25, 2026 | 143.24 | 143.24 | 142.74 | 142.99 | 142.99 | 0.63% | 1,009 |
| Mar 24, 2026 | 141.41 | 142.12 | 141.41 | 142.08 | 142.08 | -0.46% | 1,731 |
| Mar 23, 2026 | 143.19 | 143.19 | 142.74 | 142.74 | 142.74 | 1.32% | 781 |
| Mar 20, 2026 | 141.87 | 141.87 | 140.72 | 140.88 | 140.88 | -1.70% | 2,329 |
| Mar 19, 2026 | 142.79 | 143.32 | 142.79 | 143.32 | 143.32 | -0.16% | 604 |
| Mar 18, 2026 | 144.87 | 144.87 | 143.55 | 143.55 | 143.55 | -1.47% | 1,532 |
| Mar 17, 2026 | 145.87 | 145.87 | 145.70 | 145.70 | 145.70 | 0.14% | 1,222 |
| Mar 16, 2026 | 145.33 | 145.63 | 145.33 | 145.50 | 145.49 | 0.99% | 1,766 |
| Mar 13, 2026 | 144.44 | 144.46 | 144.07 | 144.07 | 144.07 | -0.55% | 1,075 |
| Mar 12, 2026 | 145.51 | 145.51 | 144.87 | 144.87 | 144.87 | -0.96% | 1,726 |
| Mar 11, 2026 | 146.14 | 146.28 | 146.12 | 146.28 | 146.28 | -0.27% | 1,514 |
| Mar 10, 2026 | 147.85 | 148.13 | 146.68 | 146.68 | 146.67 | -0.32% | 1,165 |
| Mar 9, 2026 | 144.88 | 147.14 | 144.88 | 147.14 | 147.14 | 0.58% | 1,333 |
| Mar 6, 2026 | 145.31 | 146.49 | 145.31 | 146.29 | 146.29 | -0.72% | 4,084 |
| Mar 5, 2026 | 147.46 | 147.46 | 146.58 | 147.35 | 147.35 | -1.36% | 1,585 |
| Mar 4, 2026 | 149.09 | 149.42 | 149.09 | 149.37 | 149.37 | 0.65% | 882 |
| Mar 3, 2026 | 147.91 | 148.76 | 147.61 | 148.41 | 148.41 | -1.40% | 2,281 |
| Mar 2, 2026 | 150.04 | 150.79 | 150.04 | 150.52 | 150.52 | -0.52% | 1,653 |
| Feb 27, 2026 | 150.93 | 151.32 | 150.91 | 151.30 | 151.30 | 0.30% | 4,709 |
| Feb 26, 2026 | 151.03 | 151.03 | 150.74 | 150.85 | 150.85 | -0.13% | 1,169 |
| Feb 25, 2026 | 150.80 | 151.05 | 150.47 | 151.05 | 151.05 | 0.51% | 2,802 |
| Feb 24, 2026 | 149.29 | 150.28 | 149.29 | 150.28 | 150.28 | 0.62% | 1,062 |
| Feb 23, 2026 | 150.17 | 150.17 | 149.36 | 149.36 | 149.36 | -0.59% | 2,904 |
| Feb 20, 2026 | 149.08 | 150.25 | 149.08 | 150.25 | 150.25 | 0.47% | 1,807 |
| Feb 19, 2026 | 149.36 | 149.55 | 149.11 | 149.55 | 149.55 | -0.28% | 1,335 |
| Feb 18, 2026 | 149.91 | 150.13 | 149.60 | 149.96 | 149.96 | 0.27% | 2,345 |
| Feb 17, 2026 | 148.99 | 149.57 | 148.99 | 149.56 | 149.56 | -0.06% | 1,829 |
| Feb 13, 2026 | 149.22 | 150.26 | 148.93 | 149.65 | 149.65 | 0.43% | 5,136 |
| Feb 12, 2026 | 150.74 | 150.74 | 148.97 | 149.01 | 149.01 | -1.06% | 2,553 |
| Feb 11, 2026 | 150.58 | 150.72 | 150.41 | 150.61 | 150.60 | 0.33% | 4,254 |
| Feb 10, 2026 | 150.54 | 150.75 | 150.11 | 150.11 | 150.11 | -0.16% | 14,354 |
| Feb 9, 2026 | 150.39 | 150.67 | 149.94 | 150.35 | 150.35 | 0.28% | 14,959 |
| Feb 6, 2026 | 149.46 | 149.94 | 149.24 | 149.94 | 149.94 | 1.59% | 2,321 |
| Feb 5, 2026 | 147.75 | 148.17 | 147.59 | 147.59 | 147.59 | -0.75% | 2,120 |
| Feb 4, 2026 | 149.17 | 149.17 | 148.70 | 148.70 | 148.70 | 0.32% | 2,587 |
| Feb 3, 2026 | 148.51 | 148.51 | 147.50 | 148.23 | 148.23 | -0.42% | 40,711 |
| Feb 2, 2026 | 147.21 | 149.01 | 147.21 | 148.85 | 148.85 | 1.13% | 40,546 |
| Jan 30, 2026 | 146.79 | 147.19 | 146.37 | 147.19 | 147.19 | -0.43% | 1,808 |
| Jan 29, 2026 | 148.21 | 148.21 | 146.23 | 147.83 | 147.83 | 0.53% | 5,608 |
| Jan 28, 2026 | 147.37 | 147.37 | 146.72 | 147.05 | 147.05 | -0.62% | 5,004 |
| Jan 27, 2026 | 147.60 | 148.09 | 147.58 | 147.96 | 147.96 | 0.58% | 3,283 |
| Jan 26, 2026 | 146.66 | 147.24 | 146.66 | 147.12 | 147.12 | 0.62% | 1,509 |
| Jan 23, 2026 | 145.50 | 146.22 | 145.50 | 146.21 | 146.21 | 0.23% | 4,169 |
| Jan 22, 2026 | 145.62 | 146.16 | 145.57 | 145.88 | 145.88 | 0.47% | 4,693 |
| Jan 21, 2026 | 144.13 | 145.47 | 144.13 | 145.19 | 145.19 | 0.90% | 1,976 |
| Jan 20, 2026 | 144.01 | 144.57 | 143.77 | 143.90 | 143.89 | -1.49% | 3,242 |
| Jan 16, 2026 | 145.55 | 146.08 | 145.50 | 146.08 | 146.08 | 0.25% | 13,003 |
| Jan 15, 2026 | 146.39 | 146.39 | 145.30 | 145.71 | 145.71 | -0.15% | 24,315 |
| Jan 14, 2026 | 145.37 | 145.93 | 145.37 | 145.93 | 145.93 | 0.13% | 1,547 |
| Jan 13, 2026 | 146.24 | 146.24 | 145.74 | 145.74 | 145.74 | -0.34% | 1,474 |
| Jan 12, 2026 | 145.57 | 146.24 | 145.57 | 146.24 | 146.24 | 0.37% | 3,040 |
| Jan 9, 2026 | 145.75 | 145.75 | 145.71 | 145.71 | 145.71 | 0.51% | 964 |
| Jan 8, 2026 | 144.97 | 144.98 | 144.97 | 144.97 | 144.97 | 0.36% | 1,278 |
| Jan 7, 2026 | 144.70 | 144.75 | 144.44 | 144.44 | 144.44 | -0.51% | 2,676 |
| Jan 6, 2026 | 144.73 | 145.21 | 144.67 | 145.18 | 145.18 | 0.43% | 2,234 |
| Jan 5, 2026 | 143.64 | 144.77 | 143.64 | 144.55 | 144.55 | 0.68% | 9,866 |
| Jan 2, 2026 | 143.89 | 143.89 | 143.36 | 143.57 | 143.57 | 0.22% | 1,664 |
| Dec 31, 2025 | 143.57 | 143.82 | 143.25 | 143.25 | 143.25 | -0.61% | 2,158 |
| Dec 30, 2025 | 144.29 | 144.29 | 144.13 | 144.13 | 144.13 | 0.12% | 1,804 |
| Dec 29, 2025 | 144.02 | 144.22 | 143.94 | 143.95 | 143.95 | -0.25% | 2,487 |
| Dec 26, 2025 | 144.21 | 144.30 | 144.20 | 144.30 | 144.30 | 0.07% | 1,116 |
| Dec 24, 2025 | 144.12 | 144.20 | 143.92 | 144.20 | 144.20 | 0.25% | 2,110 |
| Dec 23, 2025 | 143.70 | 143.84 | 143.70 | 143.84 | 143.84 | 0.41% | 1,314 |
| Dec 22, 2025 | 142.93 | 143.25 | 142.68 | 143.25 | 143.25 | 0.41% | 5,146 |
| Dec 19, 2025 | 142.93 | 143.02 | 142.64 | 142.67 | 142.67 | 0.30% | 1,926 |
| Dec 18, 2025 | 142.19 | 142.54 | 142.19 | 142.25 | 142.25 | 0.44% | 2,635 |
| Dec 17, 2025 | 142.30 | 142.41 | 141.60 | 141.62 | 141.62 | -0.53% | 2,248 |
| Dec 16, 2025 | 142.96 | 142.96 | 141.94 | 142.38 | 142.38 | -0.56% | 6,947 |
| Dec 15, 2025 | 143.56 | 143.56 | 143.15 | 143.19 | 143.19 | 0.38% | 952 |
| Dec 12, 2025 | 143.37 | 143.37 | 142.52 | 142.65 | 142.65 | -0.37% | 1,444 |
| Dec 11, 2025 | 143.12 | 143.18 | 143.12 | 143.18 | 143.17 | 0.64% | 792 |
| Dec 10, 2025 | 141.45 | 142.41 | 141.45 | 142.26 | 142.26 | 0.69% | 1,125 |
| Dec 9, 2025 | 141.88 | 141.88 | 141.29 | 141.29 | 141.29 | -0.15% | 1,883 |
| Dec 8, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | -0.56% | 1,141 |
| 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% | 7,858 |