Dark

QWLD
SPDR MSCI World StrategicFactors ETF
stock NYSE ETF

At Close

Jun 27, 2025 2:24:32 PM EDT

134.20USD+0.056%(+0.08)2,904

133.31Bid 136.28Ask 2.97Spread

Pre-market

0.00USD-100.000%(-134.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	133.700000	134.5600	133.7000	134.1200	+0.571%	3,483	0.000%
2025-06-26	132.914500	133.3579	132.9145	133.3579	+0.780%	1,342	+0.571%
2025-06-25	132.455000	132.5800	132.1800	132.3260	-0.471%	6,556	+1.356%
2025-06-24	132.540000	132.9516	132.5400	132.9516	+0.940%	1,197	+0.879%
2025-06-23	130.400000	131.7130	130.4000	131.7130	+0.922%	2,211	+1.827%
2025-06-20	131.490000	131.4900	130.2400	130.5096	-0.351%	20,567	+2.766%
2025-06-18	131.190000	131.5800	130.9695	130.9695	-0.039%	4,185	+2.406%
2025-06-17	131.720000	131.7801	131.0200	131.0200	-0.926%	2,368	+2.366%
2025-06-16	132.790000	132.8600	132.2444	132.2444	+0.487%	1,372	+1.418%
2025-06-13	132.560000	132.6900	131.6038	131.6038	-1.106%	2,300	+1.912%
2025-06-12	132.750000	133.1000	132.7500	133.0750	+0.572%	10,569	+0.785%
2025-06-11	132.770000	132.7700	132.3177	132.3177	-0.186%	1,703	+1.362%
2025-06-10	132.370000	132.5647	132.2500	132.5647	+0.263%	2,936	+1.173%
2025-06-09	132.370000	132.5693	132.2166	132.2166	-0.273%	4,411	+1.440%
2025-06-06	132.310000	132.6700	132.0370	132.5788	+0.913%	3,435	+1.162%
2025-06-05	131.630400	131.9700	131.3300	131.3790	-0.322%	6,884	+2.086%
2025-06-04	132.000000	132.1494	131.8037	131.8037	+0.090%	3,893	+1.757%
2025-06-03	131.170000	131.7000	131.1700	131.6853	-0.020%	2,725	+1.849%
2025-06-02	130.980000	131.7114	130.9197	131.7114	-0.533%	2,505	+1.829%
2025-05-30	131.800000	132.4168	131.8000	132.4168	+0.356%	4,221	+1.286%
2025-05-29	132.020000	132.0200	131.1900	131.9465	+0.369%	3,009	+1.647%
2025-05-28	132.120000	132.2200	131.4620	131.4620	-0.784%	2,686	+2.022%
2025-05-27	131.850000	132.5006	131.8500	132.5006	+1.369%	5,152	+1.222%
2025-05-23	129.970000	130.9700	129.9700	130.7107	-0.274%	3,294	+2.608%
2025-05-22	131.000000	131.4600	130.9400	131.0703	-0.263%	4,733	+2.327%
2025-05-21	132.540000	132.9811	131.3300	131.4153	-1.170%	34,919	+2.058%
2025-05-20	132.915000	133.1500	132.6200	132.9713	+0.076%	2,614	+0.864%
2025-05-19	131.660000	132.8698	131.6600	132.8698	+0.525%	2,380	+0.941%
2025-05-16	131.340000	132.1760	131.3300	132.1760	+0.690%	3,280	+1.471%
2025-05-15	130.140000	131.3700	130.1400	131.2704	+1.020%	20,366	+2.171%
2025-05-14	130.580000	130.5800	129.9453	129.9453	-0.406%	2,032	+3.213%
2025-05-13	130.490000	130.6750	130.4752	130.4752	-0.095%	2,630	+2.793%
2025-05-12	130.120000	130.5997	129.7810	130.5997	+1.263%	17,776	+2.695%
2025-05-09	129.500000	129.5000	128.9400	128.9708	-0.056%	5,822	+3.993%
2025-05-08	129.590000	129.9200	129.0434	129.0434	-0.177%	3,481	+3.934%
2025-05-07	129.180000	129.3992	129.1700	129.2725	-0.029%	2,545	+3.750%
2025-05-06	129.052500	129.4650	129.0525	129.3100	-0.147%	2,617	+3.720%
2025-05-05	129.610000	130.0400	129.5000	129.5000	-0.176%	5,744	+3.568%
2025-05-02	129.580000	130.0000	129.3950	129.7286	+1.353%	9,442	+3.385%
2025-05-01	128.600000	128.6000	127.9500	127.9968	-0.172%	6,399	+4.784%
2025-04-30	126.850000	128.2174	126.0600	128.2174	+0.311%	1,851	+4.604%
2025-04-29	127.065000	127.8203	127.0650	127.8203	+0.470%	1,099	+4.929%
2025-04-28	126.840000	127.2400	126.4070	127.2229	+0.471%	1,892	+5.421%
2025-04-25	126.180000	126.6264	125.6570	126.6264	+0.216%	2,265	+5.918%
2025-04-24	125.380000	126.3530	125.3800	126.3530	+1.064%	3,141	+6.147%
2025-04-23	126.230000	126.2300	124.9500	125.0229	+0.687%	5,917	+7.276%
2025-04-22	122.930000	124.1700	122.8307	124.1700	+2.058%	3,785	+8.013%
2025-04-21	123.580000	123.5800	120.6700	121.6666	-1.430%	5,889	+10.236%
2025-04-17	123.250000	124.0350	123.1300	123.4318	+0.511%	4,792	+8.659%
2025-04-16	123.860000	124.0200	122.3200	122.8038	-1.076%	3,405	+9.215%
2025-04-15	124.840000	124.8900	124.1400	124.1400	-0.029%	5,435	+8.039%
2025-04-14	124.020000	124.3510	123.5400	124.1766	+1.077%	3,285	+8.007%
2025-04-11	120.710000	122.9168	120.7100	122.8536	+2.030%	1,321	+9.171%
2025-04-10	120.920000	121.2200	118.1100	120.4090	-2.154%	10,466	+11.387%
2025-04-09	114.650000	123.1100	114.6500	123.0603	+7.218%	8,840	+8.987%
2025-04-08	119.790000	119.9100	113.8500	114.7760	-1.146%	13,967	+16.854%
2025-04-07	114.240000	118.1600	113.0410	116.1068	-1.775%	29,959	+15.514%
2025-04-04	121.380000	121.5800	117.8900	118.2047	-5.423%	7,122	+13.464%
2025-04-03	125.330000	125.6334	124.9822	124.9822	-2.472%	2,089	+7.311%
2025-04-02	126.820000	128.1800	126.8200	128.1498	+0.388%	24,579	+4.659%
2025-04-01	127.430000	127.9510	127.1518	127.6548	-0.031%	3,820	+5.065%
2025-03-31	126.030000	127.8849	126.0300	127.6944	+0.451%	14,640	+5.032%
2025-03-28	127.530000	127.5469	126.9559	127.1206	-1.205%	7,987	+5.506%
2025-03-27	128.714900	128.8737	128.6713	128.6713	+0.155%	1,819	+4.235%
2025-03-26	128.800000	129.1200	128.2400	128.4723	-0.591%	2,447	+4.396%
2025-03-25	129.370000	129.4189	129.0400	129.2362	+0.173%	3,706	+3.779%
2025-03-24	128.950000	129.0126	128.7083	129.0126	+0.772%	2,358	+3.959%
2025-03-21	127.410000	128.0750	127.3200	128.0241	-0.312%	2,858	+4.762%
2025-03-20	127.950000	128.7500	127.8500	128.4250	-0.452%	26,508	+4.434%
2025-03-19	128.700000	129.7400	128.5800	129.0084	+0.160%	20,618	+3.962%
2025-03-18	129.080000	129.0800	128.3180	128.8022	-0.324%	3,396	+4.129%
2025-03-17	128.600000	129.2213	128.6000	129.2213	+1.168%	1,277	+3.791%
2025-03-14	126.590000	127.7600	126.5900	127.7299	+1.423%	4,331	+5.003%
2025-03-13	126.792615	126.9100	125.7400	125.9382	-0.861%	2,329	+6.497%
2025-03-12	127.790000	127.7900	126.2001	127.0318	-0.152%	8,066	+5.580%
2025-03-11	127.770000	127.8500	126.7300	127.2246	-0.948%	5,765	+5.420%
2025-03-10	129.360000	129.5400	128.0700	128.4423	-1.693%	4,184	+4.420%
2025-03-07	129.600000	130.6539	129.1400	130.6539	+0.874%	6,823	+2.653%
2025-03-06	129.660000	130.3700	129.3500	129.5224	-0.943%	6,263	+3.550%
2025-03-05	129.760000	130.9800	129.3000	130.7550	+1.232%	10,421	+2.574%
2025-03-04	129.920000	130.5900	128.9590	129.1634	-0.722%	4,490	+3.837%
2025-03-03	131.370000	131.7200	129.6300	130.1032	-0.220%	8,364	+3.087%
2025-02-28	129.360000	130.3896	129.0401	130.3896	+0.909%	5,423	+2.861%
2025-02-27	130.220000	130.5100	129.2146	129.2146	-0.814%	7,623	+3.796%
2025-02-26	130.830000	131.1000	130.1325	130.2754	-0.322%	3,265	+2.951%
2025-02-25	130.250000	130.6959	130.2200	130.6959	+0.577%	3,477	+2.620%
2025-02-24	130.210000	130.5800	129.9458	129.9458	-0.003%	5,091	+3.212%
2025-02-21	130.670000	130.6700	129.9000	129.9503	-0.823%	5,618	+3.209%
2025-02-20	130.470000	131.0285	130.4400	131.0285	+0.086%	6,186	+2.359%
2025-02-19	130.530000	130.9158	130.4300	130.9158	-0.079%	7,583	+2.448%
2025-02-18	130.790000	131.1100	130.7020	131.0192	+0.279%	2,313	+2.367%
2025-02-14	131.250000	131.2500	130.6545	130.6545	-0.216%	1,760	+2.652%
2025-02-13	130.445000	130.9375	130.4250	130.9375	+0.975%	4,183	+2.431%
2025-02-12	129.050000	129.8500	129.0500	129.6737	-0.112%	5,736	+3.429%
2025-02-11	129.300000	129.8600	129.1500	129.8196	+0.301%	4,910	+3.313%
2025-02-10	129.390000	129.4900	129.3900	129.4303	+0.644%	3,458	+3.623%
2025-02-07	129.780000	129.7800	128.4925	128.6015	-0.785%	3,169	+4.291%
2025-02-06	129.465000	129.6193	129.1700	129.6193	+0.256%	4,740	+3.472%
2025-02-05	128.740000	129.2884	128.7294	129.2884	+0.642%	1,261	+3.737%
2025-02-04	128.464000	128.4640	128.4640	128.4640	+0.482%	548	+4.403%
2025-02-03	127.060000	128.1250	126.6800	127.8472	-0.494%	5,678	+4.906%
2025-01-31	129.360000	129.8000	128.4819	128.4819	-0.714%	1,877	+4.388%
2025-01-30	129.200000	129.6700	129.1700	129.4062	+0.892%	6,408	+3.643%
2025-01-29	128.261700	128.2617	128.2617	128.2617	-0.081%	0	+4.567%
2025-01-28	128.320000	128.4800	127.9300	128.3660	+0.162%	17,721	+4.482%
2025-01-27	127.030000	128.1588	127.0300	128.1588	+0.231%	2,877	+4.651%
2025-01-24	127.420000	128.0100	127.4200	127.8630	+0.268%	6,668	+4.894%
2025-01-23	126.900000	127.5209	126.8500	127.5209	+0.481%	8,055	+5.175%
2025-01-22	127.080000	127.2400	126.9110	126.9110	+0.139%	3,287	+5.680%
2025-01-21	126.000000	126.7351	126.0000	126.7351	+1.049%	1,895	+5.827%
2025-01-17	125.580000	125.7150	125.4193	125.4193	+0.467%	1,212	+6.937%
2025-01-16	124.700000	124.9290	124.7000	124.8364	+0.013%	6,775	+7.437%
2025-01-15	125.060000	125.0600	124.3700	124.8200	+1.258%	3,256	+7.451%
2025-01-14	123.580000	123.5800	122.5001	123.2690	+0.239%	3,537	+8.803%
2025-01-13	122.760000	122.9745	122.7600	122.9745	+0.209%	2,766	+9.063%
2025-01-10	123.930000	123.9300	122.4300	122.7178	-1.479%	11,508	+9.291%
2025-01-08	124.230000	124.5600	123.7300	124.5600	+0.234%	33,656	+7.675%
2025-01-07	125.254000	125.2540	124.0300	124.2692	-0.237%	4,772	+7.927%
2025-01-06	125.040000	125.2500	124.5600	124.5638	+0.208%	6,262	+7.672%
2025-01-03	123.940000	124.3926	123.8700	124.3055	+0.614%	2,587	+7.895%
2025-01-02	124.210000	124.5500	123.3200	123.5466	-0.245%	8,119	+8.558%
2024-12-31	123.850000	123.8500	123.5399	123.8500	+0.137%	2,518	+8.292%
2024-12-30	123.320000	124.3200	123.3000	123.6800	-0.921%	9,229	+8.441%
2024-12-27	125.020000	125.0200	124.6000	124.8295	-0.519%	5,163	+7.443%
2024-12-26	125.120000	125.5300	125.1200	125.4803	+0.181%	8,290	+6.885%
2024-12-24	124.700000	125.2535	124.4780	125.2535	+0.606%	2,572	+7.079%
2024-12-23	123.330000	124.4996	123.3300	124.4996	+0.479%	2,897	+7.727%
2024-12-20	123.528900	124.1600	123.4500	123.9056	+0.421%	1,931	+8.244%
2024-12-19	123.500000	123.6735	123.3728	123.3865	-0.109%	2,384	+8.699%
2024-12-18	126.590100	126.5901	123.5210	123.5210	-3.247%	14,348	+8.581%
2024-12-17	127.800000	127.8000	127.5999	127.6664	-0.282%	2,395	+5.055%
2024-12-16	128.420000	128.4200	128.0275	128.0275	-0.370%	1,825	+4.759%
2024-12-13	128.890000	128.9500	128.3601	128.5031	-0.382%	2,893	+4.371%
2024-12-12	129.590000	129.5900	128.9953	128.9953	-0.501%	4,102	+3.973%
2024-12-11	129.700000	129.9100	129.6444	129.6444	+0.224%	2,348	+3.452%
2024-12-10	129.565000	129.6200	129.3550	129.3550	-0.390%	2,127	+3.684%
2024-12-09	130.610000	130.6200	129.8621	129.8621	-0.410%	1,410	+3.279%
2024-12-06	130.715000	130.7150	130.3500	130.3963	-0.071%	1,786	+2.856%
2024-12-05	130.920000	130.9200	130.4887	130.4887	+0.000%	2,405	+2.783%
2024-12-04	130.370000	130.5200	130.3600	130.4883	+0.090%	2,524	+2.783%
2024-12-03	130.800000	130.8000	130.3400	130.3714	+0.051%	1,836	+2.875%
2024-12-02	129.710000	130.3694	129.7100	130.3043	+0.110%	1,754	+2.928%
2024-11-29	130.161200	130.1612	130.1612	130.1612	+0.635%	219	+3.041%
2024-11-27	129.340000	129.4800	129.2509	129.3398	+0.209%	6,472	+3.696%
2024-11-26	129.040000	129.1700	128.8500	129.0704	+0.256%	10,955	+3.912%
2024-11-25	129.200000	129.2900	128.7414	128.7414	+0.234%	5,216	+4.178%
2024-11-22	128.070000	128.4984	128.0700	128.4409	+0.370%	1,588	+4.422%
2024-11-21	127.320000	128.0700	127.2600	127.9678	+0.658%	1,842	+4.808%
2024-11-20	126.410000	127.1315	126.4100	127.1315	+0.143%	2,095	+5.497%
2024-11-19	126.050000	127.0500	126.0500	126.9494	-0.027%	2,515	+5.648%
2024-11-18	126.510000	127.1400	126.5100	126.9838	+0.389%	3,247	+5.620%
2024-11-15	126.790000	126.7900	126.3200	126.4913	-0.985%	3,789	+6.031%
2024-11-14	128.342200	128.5000	127.7500	127.7500	-0.459%	4,613	+4.986%
2024-11-13	128.530000	128.5300	128.0900	128.3388	-0.178%	2,849	+4.505%
2024-11-12	128.990000	128.9900	128.1700	128.5677	-0.646%	2,247	+4.319%
2024-11-11	129.672500	129.6725	129.4032	129.4032	+0.023%	3,224	+3.645%
2024-11-08	129.100000	129.6400	129.1000	129.3731	-0.046%	3,467	+3.669%
2024-11-07	129.210000	129.5100	129.1900	129.4326	+0.859%	5,482	+3.621%
2024-11-06	128.149532	128.4300	127.4100	128.3304	+0.991%	5,662	+4.511%
2024-11-05	126.980000	127.0713	126.9800	127.0713	+0.910%	572	+5.547%
2024-11-04	126.459000	126.4590	125.9251	125.9251	-0.097%	1,731	+6.508%
2024-11-01	126.490000	126.4900	126.0469	126.0469	+0.154%	2,212	+6.405%
2024-10-31	126.000000	126.0000	125.8528	125.8528	-0.950%	1,270	+6.569%
2024-10-30	127.600000	127.6000	127.0593	127.0593	-0.423%	563	+5.557%
2024-10-29	127.780000	127.8200	127.5990	127.5990	-0.187%	1,705	+5.111%
2024-10-28	127.850000	128.0300	127.8000	127.8384	+0.455%	1,244	+4.914%
2024-10-25	128.040000	128.0400	127.2596	127.2596	-0.381%	1,085	+5.391%
2024-10-24	127.746000	127.7460	127.7460	127.7460	+0.115%	675	+4.990%
2024-10-23	127.930000	128.0200	127.2600	127.5993	-0.762%	1,903	+5.110%
2024-10-22	128.270000	128.5785	128.2700	128.5785	-0.196%	1,503	+4.310%
2024-10-21	129.360100	129.4900	128.6700	128.8314	-0.729%	1,810	+4.105%
2024-10-18	129.630000	129.8900	129.6300	129.7775	+0.375%	2,474	+3.346%
2024-10-17	129.570000	129.5700	129.2800	129.2932	-0.027%	3,026	+3.733%
2024-10-16	129.110000	129.3277	129.0800	129.3277	+0.359%	1,219	+3.706%
2024-10-15	129.750000	129.7500	128.7500	128.8654	-0.889%	2,286	+4.078%
2024-10-14	129.160000	130.0209	129.1600	130.0209	+0.605%	2,438	+3.153%
2024-10-11	129.170000	129.2600	128.9650	129.2391	+0.645%	3,192	+3.777%
2024-10-10	128.349900	128.4111	128.2400	128.4111	-0.192%	967	+4.446%
2024-10-09	128.190000	129.2300	128.1900	128.6586	+0.750%	45,600	+4.245%
2024-10-08	127.390000	127.7095	127.3000	127.7006	+0.620%	4,091	+5.027%
2024-10-07	128.000000	128.0000	126.8000	126.9133	-0.874%	1,879	+5.678%
2024-10-04	127.320000	128.0321	127.3200	128.0321	+0.630%	2,442	+4.755%
2024-10-03	127.190000	127.5200	126.9700	127.2311	-0.498%	2,025	+5.414%
2024-10-02	127.976000	127.9760	127.8678	127.8678	-0.174%	772	+4.890%
2024-10-01	127.740000	128.1550	127.7400	128.0911	-0.546%	1,856	+4.707%
2024-09-30	128.481200	128.7949	128.0580	128.7949	+0.100%	9,194	+4.135%
2024-09-27	129.061000	129.0610	128.6000	128.6659	-0.229%	3,399	+4.239%
2024-09-26	128.890000	128.9700	128.7900	128.9610	+0.904%	2,489	+4.000%
2024-09-25	128.120000	128.1201	127.8054	127.8054	-0.370%	1,312	+4.941%
2024-09-24	127.930000	128.3700	127.9300	128.2801	+0.102%	930	+4.552%
2024-09-23	128.240000	128.2861	127.8700	128.1491	+0.342%	4,599	+4.659%
2024-09-20	127.585000	127.8999	127.3800	127.7118	-0.416%	3,145	+5.018%
2024-09-19	127.910000	128.3350	127.8550	128.2454	+1.147%	2,014	+4.581%
2024-09-18	127.700000	127.7000	126.7908	126.7908	-0.305%	5,585	+5.781%
2024-09-17	127.740000	127.7400	127.1300	127.1781	-0.413%	2,735	+5.458%
2024-09-16	127.640000	127.7053	127.2100	127.7053	+0.484%	2,781	+5.023%
2024-09-13	126.712700	127.0900	126.7127	127.0900	+0.606%	2,771	+5.532%
2024-09-12	125.610000	126.3249	125.5780	126.3249	+0.674%	11,942	+6.171%
2024-09-11	124.360000	125.4790	123.8157	125.4790	+0.364%	2,937	+6.886%
2024-09-10	124.780000	125.0244	124.5250	125.0244	-0.063%	6,899	+7.275%
2024-09-09	125.070000	125.3600	124.9800	125.1030	+0.915%	3,288	+7.208%
2024-09-06	125.731800	125.7318	123.9330	123.9693	-1.276%	2,827	+8.188%
2024-09-05	126.000000	126.0975	125.3700	125.5710	-0.570%	1,685	+6.808%
2024-09-04	126.250000	126.6500	126.2500	126.2913	-0.013%	2,203	+6.199%
2024-09-03	127.650000	127.6500	126.1800	126.3074	-1.459%	5,502	+6.185%
2024-08-30	127.310000	128.1780	127.3000	128.1780	+0.682%	2,969	+4.636%
2024-08-29	127.979900	128.0000	127.3097	127.3097	+0.180%	2,248	+5.349%
2024-08-28	127.200000	127.2657	126.6050	127.0813	-0.461%	3,645	+5.539%
2024-08-27	127.370000	127.6700	127.3380	127.6700	+0.455%	1,941	+5.052%
2024-08-26	127.580000	127.5800	127.0916	127.0916	-0.191%	1,099	+5.530%
2024-08-23	126.750000	127.3350	126.7304	127.3350	+1.160%	28,536	+5.328%
2024-08-22	126.880000	126.8800	125.8000	125.8753	-0.607%	5,817	+6.550%
2024-08-21	126.260000	126.6434	126.2100	126.6434	+0.651%	2,156	+5.904%
2024-08-20	125.680000	125.9099	125.6600	125.8248	+0.011%	2,185	+6.593%
2024-08-19	125.320000	125.8105	125.3200	125.8105	+1.004%	1,266	+6.605%
2024-08-16	124.190000	124.7300	124.1900	124.5600	+0.209%	1,479	+7.675%
2024-08-15	124.090000	124.4500	124.0148	124.3000	+1.067%	2,759	+7.900%
2024-08-14	122.460000	122.9872	122.4600	122.9872	+0.509%	3,032	+9.052%
2024-08-13	121.460000	122.3638	121.4600	122.3638	+1.336%	1,171	+9.608%
2024-08-12	121.000000	121.0000	120.7100	120.7505	-0.156%	4,027	+11.072%
2024-08-09	120.110000	120.9397	120.1100	120.9397	+0.518%	3,966	+10.898%
2024-08-08	120.285600	120.4700	119.8388	120.3164	+1.573%	15,485	+11.473%
2024-08-07	120.340000	120.3400	118.4527	118.4527	-0.208%	3,732	+13.227%
2024-08-06	117.950000	119.7500	117.9500	118.7000	+0.745%	7,973	+12.991%
2024-08-05	117.383900	118.9100	117.3839	117.8228	-2.508%	1,874	+13.832%
2024-08-02	120.530000	120.8544	120.5300	120.8544	-0.988%	675	+10.977%
2024-08-01	123.620000	123.6200	121.6743	122.0600	-1.297%	1,246	+9.880%
2024-07-31	123.360000	123.7050	123.3600	123.6634	+1.131%	2,792	+8.456%
2024-07-30	122.690000	122.8400	121.9100	122.2800	-0.171%	5,705	+9.683%
2024-07-29	122.510000	122.7000	122.1100	122.4900	-0.037%	6,340	+9.495%
2024-07-26	122.150000	122.8400	122.1499	122.5356	+1.047%	7,457	+9.454%
2024-07-25	122.375100	122.5000	121.2665	121.2665	-0.344%	1,784	+10.599%
2024-07-24	122.190000	122.1900	121.6800	121.6856	-1.147%	9,646	+10.218%
2024-07-23	123.710000	123.7100	123.0850	123.0975	-0.363%	13,394	+8.954%
2024-07-22	123.270000	123.5465	123.1100	123.5465	+0.960%	2,929	+8.558%
2024-07-19	123.470000	123.4700	122.3721	122.3721	-0.670%	505	+9.600%
2024-07-18	124.380000	124.3800	122.9021	123.1972	-0.716%	2,177	+8.866%
2024-07-17	123.810000	124.3822	123.8100	124.0857	-0.500%	6,661	+8.087%
2024-07-16	124.210000	124.7320	124.0600	124.7089	+0.885%	3,521	+7.546%
2024-07-15	123.840000	124.2600	123.6143	123.6143	-0.423%	8,263	+8.499%
2024-07-12	123.860000	124.5400	123.4400	124.1400	+0.884%	15,691	+8.039%
2024-07-11	123.310000	123.3100	122.8405	123.0528	+0.030%	5,080	+8.994%
2024-07-10	122.345600	123.0155	122.3192	123.0155	+1.051%	4,853	+9.027%
2024-07-09	121.690000	121.7700	121.6200	121.7366	+0.162%	36,484	+10.172%
2024-07-08	121.620000	122.1100	121.4601	121.5400	-0.156%	27,174	+10.351%
2024-07-05	121.390000	121.7304	121.3250	121.7304	+0.483%	804	+10.178%
2024-07-03	121.190000	121.1900	120.9500	121.1455	+0.418%	898	+10.710%
2024-07-02	119.990000	120.6407	119.9900	120.6407	+0.338%	1,404	+11.173%
2024-07-01	120.760000	120.7600	120.1044	120.2338	-0.055%	1,693	+11.549%
2024-06-28	120.710000	120.7100	120.2245	120.2999	-0.075%	1,675	+11.488%
2024-06-27	120.270000	120.4150	120.2100	120.3900	+0.010%	1,511	+11.405%
2024-06-26	120.130000	120.3777	120.0700	120.3777	-0.368%	2,355	+11.416%
2024-06-25	120.520000	120.8225	120.5200	120.8225	-0.032%	624	+11.006%
2024-06-24	121.000000	121.2900	120.8612	120.8612	+0.477%	2,893	+10.970%
2024-06-21	120.120000	120.2872	120.1100	120.2872	-0.232%	1,934	+11.500%
2024-06-20	120.679900	120.6799	120.4700	120.5672	+0.075%	2,103	+11.241%
2024-06-18	120.395200	120.5100	120.3300	120.4772	+0.304%	5,346	+11.324%
2024-06-17	119.140000	120.1500	119.0644	120.1126	+0.723%	4,214	+11.662%
2024-06-14	119.090000	119.2700	118.7100	119.2500	-0.358%	4,275	+12.470%
2024-06-13	120.010000	120.0100	119.0900	119.6789	-0.380%	4,225	+12.067%
2024-06-12	120.610000	120.6100	120.1357	120.1357	+0.680%	4,559	+11.640%
2024-06-11	119.020000	119.3500	118.5500	119.3240	-0.576%	46,751	+12.400%
2024-06-10	119.700000	120.0860	119.4901	120.0156	+0.134%	1,630	+11.752%
2024-06-07	120.170000	120.3700	119.8554	119.8554	-0.336%	2,468	+11.902%
2024-06-06	120.020000	120.3900	120.0200	120.2600	+0.008%	4,836	+11.525%
2024-06-05	119.900000	120.2760	119.9000	120.2503	+0.595%	1,748	+11.534%
2024-06-04	118.975000	119.5396	118.9750	119.5396	+0.180%	1,018	+12.197%
2024-06-03	119.360000	119.6540	118.9100	119.3246	-0.749%	3,741	+12.399%
2024-05-31	119.949900	120.2246	118.9050	120.2246	+0.848%	3,073	+11.558%
2024-05-30	119.105000	119.2134	119.1050	119.2134	+0.106%	944	+12.504%
2024-05-29	119.120000	119.1200	119.0870	119.0870	-0.868%	1,965	+12.624%
2024-05-28	120.460000	120.4800	120.1297	120.1297	-0.358%	4,169	+11.646%
2024-05-24	120.240000	120.6900	120.2400	120.5619	+0.051%	3,840	+11.246%
2024-05-23	120.950000	120.9500	119.9100	120.5000	-0.181%	49,802	+11.303%
2024-05-22	120.910000	120.9900	120.5400	120.7184	-0.421%	6,164	+11.102%
2024-05-21	121.158200	121.2287	121.1303	121.2287	+0.017%	1,283	+10.634%
2024-05-20	121.241700	121.5000	121.1700	121.2086	+0.036%	3,749	+10.652%
2024-05-17	121.060000	121.1644	121.0600	121.1644	+0.123%	4,684	+10.693%
2024-05-16	121.320000	121.3300	121.0152	121.0152	-0.102%	2,625	+10.829%
2024-05-15	121.000000	121.1387	120.5200	121.1387	+0.949%	3,826	+10.716%
2024-05-14	119.700000	119.9997	119.3800	119.9997	+0.470%	3,843	+11.767%
2024-05-13	119.760000	119.7600	119.3911	119.4388	-0.020%	823	+12.292%
2024-05-10	119.270000	119.4631	119.2200	119.4631	+0.364%	1,045	+12.269%
2024-05-09	118.690000	119.0300	118.6900	119.0300	+0.463%	1,618	+12.677%
2024-05-08	118.410000	118.4817	118.2500	118.4817	-0.050%	9,265	+13.199%
2024-05-07	118.503300	118.5500	118.3200	118.5406	+0.427%	3,004	+13.143%
2024-05-06	117.700000	118.0367	117.5701	118.0367	+0.751%	2,129	+13.626%
2024-05-03	117.730000	117.7300	116.4800	117.1572	+0.952%	8,301	+14.479%
2024-05-02	116.240000	116.2789	116.0527	116.0527	+0.730%	2,120	+15.568%
2024-05-01	115.241000	116.3400	115.2119	115.2119	-0.137%	1,512	+16.412%
2024-04-30	116.480000	116.4800	115.3700	115.3700	-1.216%	1,514	+16.252%
2024-04-29	116.820000	116.9000	116.5150	116.7901	+0.173%	3,379	+14.839%
2024-04-26	116.570000	116.8302	116.4663	116.5888	+0.578%	2,079	+15.037%
2024-04-25	115.160000	116.0311	115.1600	115.9190	-0.462%	1,797	+15.701%
2024-04-24	116.185000	116.4950	116.0700	116.4572	-0.095%	2,844	+15.167%
2024-04-23	116.530000	116.7578	116.5252	116.5685	+0.893%	3,894	+15.057%
2024-04-22	114.990100	116.1699	114.9901	115.5366	+0.890%	1,285	+16.084%
2024-04-19	114.945000	114.9450	114.2700	114.5172	-0.173%	2,765	+17.118%
2024-04-18	115.140500	115.1405	114.6100	114.7156	-0.154%	3,388	+16.915%
2024-04-17	115.131000	115.1310	114.5000	114.8926	-0.160%	6,143	+16.735%
2024-04-16	115.870000	115.8700	114.9100	115.0764	-0.382%	11,693	+16.549%
2024-04-15	119.560000	119.5600	115.2600	115.5175	-0.530%	8,543	+16.104%
2024-04-12	116.289200	116.2892	116.1326	116.1326	-1.407%	831	+15.489%
2024-04-11	117.380000	117.8863	116.8000	117.7904	+0.247%	1,881	+13.863%
2024-04-10	117.290000	117.8300	117.0300	117.5000	-0.854%	4,401	+14.145%
2024-04-09	118.960000	118.9600	117.9579	118.5122	+0.018%	9,266	+13.170%
2024-04-08	118.990000	118.9900	118.4912	118.4912	+0.020%	3,469	+13.190%
2024-04-05	117.780000	118.7126	117.7800	118.4679	+0.604%	3,412	+13.212%
2024-04-04	119.660000	119.6600	117.7570	117.7570	-0.930%	9,011	+13.896%
2024-04-03	118.580000	119.1051	118.5600	118.8623	+0.145%	3,084	+12.836%
2024-04-02	118.660000	118.6900	118.4100	118.6900	-0.682%	5,440	+13.000%
2024-04-01	120.150000	120.1500	119.2950	119.5048	-0.350%	5,843	+12.230%
2024-03-28	119.900000	119.9318	119.7800	119.9246	+0.197%	4,774	+11.837%
2024-03-27	119.370000	119.6894	119.1200	119.6894	+0.708%	5,630	+12.057%
2024-03-26	119.340000	119.3500	118.8156	118.8474	-0.086%	25,631	+12.851%
2024-03-25	118.800000	119.1070	118.8000	118.9500	-0.255%	4,177	+12.753%
2024-03-22	119.412400	119.4124	119.1902	119.2545	-0.207%	5,303	+12.465%
2024-03-21	119.500000	119.8299	119.5000	119.5018	+0.102%	10,012	+12.233%
2024-03-20	118.460000	119.3800	118.2801	119.3800	+0.912%	5,070	+12.347%
2024-03-19	117.580000	118.3300	117.5800	118.3008	+0.415%	10,989	+13.372%
2024-03-18	118.000000	118.1600	117.8124	117.8124	+0.317%	5,647	+13.842%
2024-03-15	117.670000	117.6700	117.4079	117.4400	-0.266%	3,759	+14.203%
2024-03-14	117.890000	117.9100	117.5350	117.7536	-0.532%	3,238	+13.899%
2024-03-13	119.020000	119.0200	118.3300	118.3835	-0.121%	12,392	+13.293%
2024-03-12	117.850000	118.5628	117.8500	118.5264	+0.910%	4,239	+13.156%
2024-03-11	117.730000	117.7300	116.9415	117.4573	-0.256%	4,452	+14.186%
2024-03-08	118.500000	118.6100	117.7000	117.7586	-0.427%	13,292	+13.894%
2024-03-07	118.160000	118.2632	118.0400	118.2632	+0.864%	1,973	+13.408%
2024-03-06	117.660000	117.6600	117.0200	117.2500	+0.959%	10,029	+14.388%
2024-03-05	116.860000	116.8600	115.8650	116.1361	-0.369%	45,816	+15.485%
2024-03-04	116.900000	116.9000	116.5360	116.5663	-0.052%	4,379	+15.059%
2024-03-01	116.420000	116.6265	115.9603	116.6265	+0.559%	3,651	+15.000%
2024-02-29	115.450000	115.9900	115.4499	115.9787	+0.433%	12,809	+15.642%
2024-02-28	115.880000	115.8800	115.4399	115.4789	-0.371%	4,548	+16.142%
2024-02-27	115.720000	116.2900	115.6500	115.9089	+0.091%	12,172	+15.712%
2024-02-26	116.068000	116.0700	115.6950	115.8039	-0.349%	4,387	+15.816%
2024-02-23	116.190000	116.2696	116.1500	116.2091	+0.282%	3,214	+15.413%
2024-02-22	115.250000	115.8818	115.1850	115.8818	+1.524%	2,741	+15.739%
2024-02-21	113.855000	114.1418	113.6150	114.1418	+0.212%	5,104	+17.503%
2024-02-20	114.043600	114.0436	113.9006	113.9006	-0.189%	963	+17.752%
2024-02-16	114.290000	114.6747	114.1158	114.1158	-0.162%	2,934	+17.530%
2024-02-15	113.989200	114.4399	113.9000	114.3004	+0.687%	7,009	+17.340%
2024-02-14	113.060000	113.5200	112.9800	113.5200	+0.916%	6,365	+18.147%
2024-02-13	113.260000	113.2600	111.8936	112.4900	-1.177%	4,191	+19.228%
2024-02-12	114.170000	114.1700	113.6900	113.8300	+0.135%	7,386	+17.825%
2024-02-09	113.240000	113.8200	113.2400	113.6765	+0.344%	11,417	+17.984%
2024-02-08	113.420000	113.4200	113.1794	113.2863	-0.157%	3,479	+18.390%
2024-02-07	113.420000	113.5300	113.4200	113.4641	+0.395%	1,720	+18.205%
2024-02-06	112.750700	113.0192	112.7500	113.0175	+0.136%	2,808	+18.672%
2024-02-05	112.560000	112.8984	112.3887	112.8637	-0.444%	5,874	+18.834%
2024-02-02	112.890000	113.4600	112.8900	113.3674	+0.378%	4,639	+18.306%
2024-02-01	112.000000	112.9407	112.0000	112.9407	+0.903%	1,559	+18.753%
2024-01-31	112.720000	113.0251	111.8921	111.9300	-0.989%	5,270	+19.825%
2024-01-30	113.090000	113.0900	112.6154	113.0475	+0.186%	3,501	+18.640%
2024-01-29	112.420000	112.8600	112.3016	112.8374	+0.522%	1,583	+18.861%
2024-01-26	112.349300	112.3800	112.2200	112.2516	+0.169%	8,083	+19.482%
2024-01-25	111.940000	112.0621	111.7700	112.0621	+0.390%	2,572	+19.684%
2024-01-24	112.220000	112.2500	111.6268	111.6268	+0.123%	3,301	+20.150%
2024-01-23	111.460000	111.4896	111.1333	111.4896	+0.082%	1,707	+20.298%
2024-01-22	111.578300	111.5783	111.3820	111.3983	+0.266%	1,002	+20.397%
2024-01-19	110.400000	111.1300	110.3600	111.1030	+0.709%	923	+20.717%
2024-01-18	109.850000	110.3204	109.6116	110.3204	+0.663%	2,574	+21.573%
2024-01-17	109.420000	109.5938	109.3700	109.5938	-0.464%	2,253	+22.379%
2024-01-16	110.820000	110.8200	110.0532	110.1045	-0.767%	1,344	+21.812%
2024-01-12	110.960000	111.0400	110.8000	110.9555	+0.353%	2,104	+20.877%
2024-01-11	110.310000	110.5655	109.8700	110.5655	-0.051%	1,745	+21.304%
2024-01-10	109.810000	110.6400	109.8100	110.6219	+0.422%	2,121	+21.242%
2024-01-09	110.160000	110.3300	110.1300	110.1569	-0.362%	2,227	+21.754%
2024-01-08	109.790000	110.5570	109.5600	110.5570	+1.000%	1,857	+21.313%
2024-01-05	109.360000	109.9700	109.3530	109.4626	+0.083%	5,878	+22.526%

.dark-mode .GJ2gn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ2gn7{ color: #333333; background-color: white; border: 2px solid #333333; }QWLDSPDR MSCI World StrategicFactors ETFstock NYSE ETF

QWLD
SPDR MSCI World StrategicFactors ETF
stock NYSE ETF