SPDR® MSCI World StrategicFactors ETF (QWLD) Historical Stock Data
143.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QWLD is down -0.07% a day on average. There have been 15 days where SPDR® MSCI World StrategicFactors ETF closed green and 15 days where QWLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 142.93 | 143.25 | ↑$0.32 (0.22%) | 142.84 | 143.25 | 5.14K |
| 2025-12-19 | 142.93 | 142.67 | ↓$0.26 (-0.18%) | 142.64 | 143.02 | 1.92K |
| 2025-12-18 | 142.19 | 142.25 | ↑$0.06 (0.04%) | 142.19 | 142.54 | 2.63K |
| 2025-12-17 | 142.30 | 141.62 | ↓$0.68 (-0.48%) | 141.60 | 142.41 | 2.18K |
| 2025-12-16 | 142.96 | 142.38 | ↓$0.58 (-0.40%) | 141.94 | 142.96 | 6.95K |
| 2025-12-15 | 143.56 | 143.19 | ↓$0.37 (-0.26%) | 143.15 | 143.56 | 0.95K |
| 2025-12-12 | 143.37 | 142.65 | ↓$0.72 (-0.50%) | 142.52 | 143.37 | 1.44K |
| 2025-12-11 | 143.12 | 143.18 | ↑$0.06 (0.04%) | 143.12 | 143.18 | 792 |
| 2025-12-10 | 141.45 | 142.26 | ↑$0.81 (0.57%) | 141.45 | 142.41 | 1.13K |
| 2025-12-09 | 141.88 | 141.29 | ↓$0.59 (-0.42%) | 141.29 | 141.88 | 1.88K |
| 2025-12-08 | 142.00 | 141.50 | ↓$0.50 (-0.35%) | 141.50 | 142.00 | 1.14K |
| 2025-12-05 | 142.52 | 142.29 | ↓$0.23 (-0.16%) | 142.29 | 142.52 | 1.93K |
| 2025-12-04 | 142.42 | 142.29 | ↓$0.12 (-0.09%) | 142.18 | 142.42 | 4.89K |
| 2025-12-03 | 141.98 | 142.22 | ↑$0.24 (0.17%) | 141.98 | 142.39 | 7.86K |
| 2025-12-02 | 141.94 | 141.79 | ↓$0.15 (-0.11%) | 141.45 | 141.94 | 2.41K |
| 2025-12-01 | 141.93 | 141.48 | ↓$0.45 (-0.32%) | 141.48 | 142.01 | 2.74K |
| 2025-11-28 | 142.02 | 142.29 | ↑$0.27 (0.19%) | 142.02 | 142.29 | 287 |
| 2025-11-26 | 141.25 | 141.91 | ↑$0.66 (0.46%) | 141.25 | 142.02 | 733 |
| 2025-11-25 | 140.59 | 140.97 | ↑$0.38 (0.27%) | 140.40 | 140.97 | 9.50K |
| 2025-11-24 | 140.38 | 141.10 | ↑$0.72 (0.51%) | 140.38 | 141.23 | 1.38K |
| 2025-11-21 | 139.63 | 140.19 | ↑$0.56 (0.40%) | 139.63 | 140.64 | 2.57K |
| 2025-11-20 | 140.99 | 138.47 | ↓$2.52 (-1.79%) | 138.47 | 141.00 | 4.72K |
| 2025-11-19 | 140.04 | 139.90 | ↓$0.14 (-0.10%) | 139.83 | 140.07 | 2.05K |
| 2025-11-18 | 139.95 | 140.06 | ↑$0.11 (0.08%) | 139.89 | 140.33 | 2.14K |
| 2025-11-17 | 141.45 | 140.64 | ↓$0.81 (-0.58%) | 140.64 | 141.77 | 2.37K |
| 2025-11-14 | 141.30 | 141.84 | ↑$0.54 (0.38%) | 141.30 | 142.21 | 1.25K |
| 2025-11-13 | 142.99 | 142.00 | ↓$0.99 (-0.69%) | 142.00 | 143.19 | 4.20K |
| 2025-11-12 | 142.96 | 143.17 | ↑$0.21 (0.15%) | 142.96 | 143.19 | 1.26K |
| 2025-11-11 | 142.30 | 142.72 | ↑$0.42 (0.30%) | 142.30 | 142.77 | 1.40K |
| 2025-11-10 | 141.13 | 141.70 | ↑$0.57 (0.40%) | 141.01 | 141.70 | 2.27K |
Create an account or log in to view more rows.
$QWLD now I buy
$QWLD Let’s goooo
$QWLD starting to gap up a little
$QWLD run it!
$QWLD im in.
$QWLD bought more
$QWLD buying a share monday LFG
$QWLD one of the poorest performed stocks for a big name.
$QWLD Bull flag forming?
$QWLD it's just a matter of time and patience...