SPDR® MSCI World StrategicFactors ETF (QWLD) Historical Stock Data
117.02 ↓1.02 (-0.87%)
As of May 3, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, QWLD is down -0.22% a day on average. There have been 14 days where SPDR® MSCI World StrategicFactors ETF closed green and 16 days where QWLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 117.70 | 118.04 | ↑$0.34 (0.29%) | 117.57 | 118.04 | 2.13K |
| 2024-05-03 | 117.73 | 117.16 | ↓$0.57 (-0.49%) | 116.48 | 117.73 | 8.30K |
| 2024-05-02 | 116.24 | 116.05 | ↓$0.19 (-0.16%) | 116.05 | 116.28 | 2.12K |
| 2024-05-01 | 115.24 | 115.21 | ↓$0.03 (-0.03%) | 115.21 | 116.34 | 1.51K |
| 2024-04-30 | 116.48 | 115.37 | ↓$1.11 (-0.95%) | 115.37 | 116.48 | 1.51K |
| 2024-04-29 | 116.82 | 116.79 | ↓$0.03 (-0.03%) | 116.52 | 116.90 | 3.38K |
| 2024-04-26 | 116.57 | 116.59 | ↑$0.02 (0.02%) | 116.47 | 116.83 | 2.08K |
| 2024-04-25 | 115.16 | 115.92 | ↑$0.76 (0.66%) | 115.16 | 116.03 | 1.80K |
| 2024-04-24 | 116.19 | 116.46 | ↑$0.27 (0.23%) | 116.19 | 116.50 | 2.84K |
| 2024-04-23 | 116.53 | 116.57 | ↑$0.04 (0.03%) | 116.53 | 116.76 | 3.89K |
| 2024-04-22 | 114.99 | 115.54 | ↑$0.55 (0.48%) | 114.99 | 116.17 | 1.29K |
| 2024-04-19 | 114.95 | 114.52 | ↓$0.43 (-0.37%) | 114.27 | 114.95 | 2.77K |
| 2024-04-18 | 115.14 | 114.72 | ↓$0.43 (-0.37%) | 114.61 | 115.14 | 3.39K |
| 2024-04-17 | 115.13 | 114.89 | ↓$0.24 (-0.21%) | 114.51 | 115.13 | 6.14K |
| 2024-04-16 | 115.87 | 115.08 | ↓$0.79 (-0.69%) | 114.91 | 115.87 | 11.69K |
| 2024-04-15 | 119.56 | 115.52 | ↓$4.04 (-3.38%) | 115.26 | 119.56 | 8.54K |
| 2024-04-12 | 116.29 | 116.13 | ↓$0.16 (-0.13%) | 116.13 | 116.29 | 831 |
| 2024-04-11 | 117.38 | 117.79 | ↑$0.41 (0.35%) | 116.80 | 117.89 | 1.88K |
| 2024-04-10 | 117.29 | 117.50 | ↑$0.21 (0.18%) | 117.20 | 117.83 | 4.40K |
| 2024-04-09 | 118.96 | 118.51 | ↓$0.45 (-0.38%) | 117.96 | 118.96 | 9.27K |
| 2024-04-08 | 118.99 | 118.49 | ↓$0.50 (-0.42%) | 118.49 | 118.99 | 3.47K |
| 2024-04-05 | 117.78 | 118.47 | ↑$0.69 (0.58%) | 117.78 | 118.71 | 3.41K |
| 2024-04-04 | 119.66 | 117.76 | ↓$1.90 (-1.59%) | 117.76 | 119.66 | 9.01K |
| 2024-04-03 | 118.58 | 118.86 | ↑$0.28 (0.24%) | 118.56 | 119.11 | 3.08K |
| 2024-04-02 | 118.66 | 118.69 | ↑$0.03 (0.03%) | 118.44 | 118.69 | 5.44K |
| 2024-04-01 | 120.15 | 119.51 | ↓$0.65 (-0.54%) | 119.30 | 120.15 | 5.84K |
| 2024-03-28 | 119.90 | 119.93 | ↑$0.02 (0.02%) | 119.79 | 119.93 | 4.77K |
| 2024-03-27 | 119.37 | 119.69 | ↑$0.32 (0.27%) | 119.12 | 119.69 | 5.63K |
| 2024-03-26 | 119.34 | 118.85 | ↓$0.49 (-0.41%) | 118.82 | 119.34 | 25.63K |
| 2024-03-25 | 118.80 | 118.95 | ↑$0.15 (0.13%) | 118.80 | 119.11 | 4.18K |
Create an account or log in to view more rows.
$QWLD not good
$QWLD Don't like that...
$QWLD eyeing for a scalp
$QWLD super bullish
$QWLD let’s go baby!
$QWLD I hope I never have to work for anyone again after this
$QWLD id rather have a dip then rip than a gap and crap
$QWLD they don’t want us to shine… But we gon shine…
$QWLD We will not sell!
$QWLD get over the hump