Dark

QWLD
State Street SPDR MSCI World StrategicFactors ETF
stock NYSE ETF

At Close

Feb 13, 2026 3:53:30 PM EST

149.44USD+0.291%(+0.43)5,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-149.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	149.220000	150.2600	148.930000	149.6477	+0.430%	5,126	0.000%
2026-02-12	150.740000	150.7400	148.970000	149.0064	-1.061%	2,553	+0.430%
2026-02-11	150.580000	150.7200	150.410000	150.6048	+0.333%	4,254	-0.636%
2026-02-10	150.540000	150.7500	150.105300	150.1053	-0.164%	14,354	-0.305%
2026-02-09	150.390000	150.6650	149.940000	150.3516	+0.278%	14,959	-0.468%
2026-02-06	149.460000	149.9354	149.240000	149.9354	+1.591%	2,321	-0.192%
2026-02-05	147.750000	148.1700	147.586600	147.5866	-0.750%	2,071	+1.397%
2026-02-04	149.170000	149.1700	148.702600	148.7026	+0.318%	2,587	+0.636%
2026-02-03	148.510000	148.5100	147.500000	148.2305	-0.416%	40,711	+0.956%
2026-02-02	147.210000	149.0100	147.210000	148.8500	+1.127%	40,546	+0.536%
2026-01-30	146.790000	147.1916	146.365000	147.1916	-0.428%	1,808	+1.669%
2026-01-29	148.210000	148.2100	146.230100	147.8250	+0.526%	5,608	+1.233%
2026-01-28	147.370000	147.3700	146.717500	147.0514	-0.616%	5,004	+1.766%
2026-01-27	147.597418	148.0850	147.580000	147.9627	+0.575%	3,283	+1.139%
2026-01-26	146.660000	147.2400	146.660000	147.1168	+0.620%	1,509	+1.720%
2026-01-23	145.500000	146.2200	145.500000	146.2105	+0.227%	4,169	+2.351%
2026-01-22	145.620000	146.1600	145.570000	145.8790	+0.473%	4,693	+2.583%
2026-01-21	144.130000	145.4650	144.130000	145.1929	+0.902%	1,976	+3.068%
2026-01-20	144.010000	144.5700	143.770000	143.8949	-1.492%	3,242	+3.998%
2026-01-16	145.546200	146.0750	145.500000	146.0750	+0.249%	13,003	+2.446%
2026-01-15	146.385000	146.3850	145.300000	145.7128	-0.147%	24,315	+2.700%
2026-01-14	145.370000	145.9300	145.370000	145.9276	+0.128%	1,547	+2.549%
2026-01-13	146.240000	146.2400	145.740700	145.7407	-0.344%	1,474	+2.681%
2026-01-12	145.570000	146.2439	145.570000	146.2439	+0.370%	3,040	+2.327%
2026-01-09	145.750000	145.7500	145.705200	145.7052	+0.509%	964	+2.706%
2026-01-08	144.969700	144.9800	144.966600	144.9666	+0.363%	1,278	+3.229%
2026-01-07	144.700000	144.7500	144.442500	144.4425	-0.506%	2,676	+3.604%
2026-01-06	144.730000	145.2120	144.670000	145.1777	+0.432%	2,234	+3.079%
2026-01-05	143.640000	144.7700	143.640000	144.5533	+0.683%	9,866	+3.524%
2026-01-02	143.890000	143.8900	143.360000	143.5731	+0.225%	1,664	+4.231%
2025-12-31	143.566700	143.8200	143.250900	143.2509	-0.609%	2,158	+4.465%
2025-12-30	144.285000	144.2850	144.128000	144.1280	+0.124%	1,804	+3.830%
2025-12-29	144.020000	144.2200	143.940000	143.9500	-0.245%	2,487	+3.958%
2025-12-26	144.210000	144.3042	144.200000	144.3042	+0.070%	1,116	+3.703%
2025-12-24	144.120000	144.2026	143.920000	144.2026	+0.252%	2,110	+3.776%
2025-12-23	143.698308	143.8403	143.698308	143.8403	+0.413%	1,314	+4.037%
2025-12-22	142.930000	143.2492	142.680000	143.2492	+0.407%	5,146	+4.467%
2025-12-19	142.924800	143.0200	142.640000	142.6685	+0.296%	1,926	+4.892%
2025-12-18	142.190000	142.5400	142.190000	142.2471	+0.440%	2,635	+5.203%
2025-12-17	142.300000	142.4100	141.596500	141.6242	-0.533%	2,248	+5.665%
2025-12-16	142.960000	142.9600	141.940100	142.3826	-0.563%	6,947	+5.103%
2025-12-15	143.560000	143.5600	143.150000	143.1894	+0.378%	952	+4.510%
2025-12-12	143.368700	143.3687	142.519900	142.6499	-0.367%	1,444	+4.906%
2025-12-11	143.120000	143.1747	143.120000	143.1747	+0.643%	792	+4.521%
2025-12-10	141.450000	142.4135	141.450000	142.2598	+0.687%	1,125	+5.193%
2025-12-09	141.880000	141.8800	141.288600	141.2886	-0.148%	1,883	+5.916%
2025-12-08	142.000000	142.0000	141.497500	141.4975	-0.558%	1,141	+5.760%
2025-12-05	142.520000	142.5200	142.291200	142.2912	-0.000%	1,928	+5.170%
2025-12-04	142.415800	142.4300	142.180000	142.2919	+0.054%	4,947	+5.170%
2025-12-03	141.980000	142.3900	141.980000	142.2150	+0.301%	7,858	+5.226%
2025-12-02	141.940000	141.9400	141.450000	141.7884	+0.219%	2,411	+5.543%
2025-12-01	141.930000	142.0100	141.478400	141.4784	-0.569%	2,738	+5.774%
2025-11-28	142.020000	142.2882	142.020000	142.2882	+0.269%	287	+5.172%
2025-11-26	141.250000	142.0200	141.250000	141.9060	+0.668%	733	+5.456%
2025-11-25	140.590000	140.9650	140.400100	140.9650	-0.093%	9,501	+6.159%
2025-11-24	140.380000	141.2295	140.380000	141.0958	+0.643%	1,390	+6.061%
2025-11-21	139.630000	140.6400	139.630000	140.1938	+1.243%	2,657	+6.743%
2025-11-20	140.990000	140.9990	138.472600	138.4726	-1.020%	4,904	+8.070%
2025-11-19	140.040000	140.0700	139.830000	139.8999	-0.117%	2,050	+6.968%
2025-11-18	139.950000	140.3300	139.890000	140.0643	-0.407%	2,142	+6.842%
2025-11-17	141.450000	141.7700	140.636300	140.6363	-0.851%	2,372	+6.408%
2025-11-14	141.300000	142.2100	141.300000	141.8441	-0.110%	1,245	+5.502%
2025-11-13	142.990000	143.1900	141.960000	141.9997	-0.819%	4,204	+5.386%
2025-11-12	142.960000	143.1900	142.960000	143.1726	+0.320%	1,265	+4.523%
2025-11-11	142.295000	142.7700	142.295000	142.7163	+0.717%	1,406	+4.857%
2025-11-10	141.130000	141.7006	141.010000	141.7006	+0.948%	2,274	+5.608%
2025-11-07	139.610000	140.3700	139.387300	140.3700	+0.217%	1,950	+6.609%
2025-11-06	140.300000	140.3600	139.790000	140.0665	-0.357%	5,808	+6.840%
2025-11-05	139.870000	140.6686	139.870000	140.5686	+0.495%	1,768	+6.459%
2025-11-04	140.250000	140.3400	139.875900	139.8759	-0.580%	3,562	+6.986%
2025-11-03	140.110000	140.6921	140.110000	140.6921	-0.270%	787	+6.365%
2025-10-31	140.780000	141.2100	140.490000	141.0729	-0.085%	4,992	+6.078%
2025-10-30	141.789500	141.9600	141.193300	141.1933	-0.354%	2,585	+5.988%
2025-10-29	142.262200	142.4050	141.695300	141.6953	-0.658%	1,240	+5.612%
2025-10-28	142.690000	143.0300	142.633400	142.6334	-0.193%	5,571	+4.918%
2025-10-27	142.380000	143.0080	142.359900	142.9087	+0.805%	8,107	+4.716%
2025-10-24	141.970000	141.9700	141.750000	141.7668	+0.322%	1,453	+5.559%
2025-10-23	141.250000	141.5299	141.246000	141.3115	+0.211%	1,523	+5.899%
2025-10-22	141.370000	141.3700	140.640000	141.0133	-0.236%	2,604	+6.123%
2025-10-21	141.070000	141.3810	141.070000	141.3474	-0.095%	1,259	+5.872%
2025-10-20	141.000000	141.4815	141.000000	141.4815	+0.799%	3,133	+5.772%
2025-10-17	140.310000	140.4650	140.310000	140.3597	+0.660%	926	+6.617%
2025-10-16	140.500000	140.5100	139.439700	139.4397	-0.447%	4,028	+7.321%
2025-10-15	140.585000	140.5850	139.864300	140.0653	+0.132%	2,626	+6.841%
2025-10-14	138.771000	140.1400	138.771000	139.8810	+0.398%	1,605	+6.982%
2025-10-13	139.060000	139.3400	138.929600	139.3270	+0.763%	2,038	+7.408%
2025-10-10	140.670000	140.6700	138.272300	138.2723	-1.648%	3,402	+8.227%
2025-10-09	140.995000	141.0685	140.580000	140.5898	-0.569%	2,313	+6.443%
2025-10-08	141.330000	141.3950	141.290000	141.3947	+0.268%	3,420	+5.837%
2025-10-07	141.590000	141.5900	140.964500	141.0168	-0.451%	2,563	+6.120%
2025-10-06	141.660000	141.7450	141.460000	141.6550	+0.134%	3,169	+5.642%
2025-10-03	141.573535	141.9900	141.453200	141.4655	+0.393%	3,279	+5.784%
2025-10-02	141.000000	141.0400	140.529392	140.9121	-0.031%	2,714	+6.199%
2025-10-01	140.491100	140.9558	140.491100	140.9558	+0.374%	906	+6.166%
2025-09-30	139.750000	140.4303	139.620000	140.4303	+0.557%	3,456	+6.564%
2025-09-29	139.639200	139.6526	139.500000	139.6526	+0.093%	4,069	+7.157%
2025-09-26	138.920000	139.5224	138.920000	139.5224	+0.676%	1,389	+7.257%
2025-09-25	138.676000	138.7500	138.350000	138.5850	-0.613%	2,153	+7.983%
2025-09-24	139.500000	139.5300	139.329700	139.4403	-0.257%	1,860	+7.320%
2025-09-23	140.110000	140.1100	139.630000	139.7990	-0.170%	9,271	+7.045%
2025-09-22	139.440000	140.2100	139.440000	140.0369	+0.177%	2,802	+6.863%
2025-09-19	139.499000	139.7900	139.455000	139.7900	+0.004%	2,795	+7.052%
2025-09-18	139.660000	139.7850	139.655000	139.7850	+0.361%	1,073	+7.056%
2025-09-17	139.150000	139.8314	139.150000	139.2825	+0.003%	1,774	+7.442%
2025-09-16	139.440000	139.4400	139.105000	139.2786	-0.076%	2,594	+7.445%
2025-09-15	139.365000	139.3843	139.290000	139.3843	+0.131%	2,350	+7.363%
2025-09-12	139.390000	139.3900	139.100000	139.2026	-0.439%	1,925	+7.504%
2025-09-11	138.530000	139.8162	138.530000	139.8162	+1.045%	1,463	+7.032%
2025-09-10	138.680000	138.6800	138.340000	138.3697	-0.229%	2,187	+8.151%
2025-09-09	138.400000	138.6879	138.290000	138.6879	+0.106%	1,919	+7.902%
2025-09-08	138.480000	138.5411	138.265000	138.5411	+0.251%	1,671	+8.017%
2025-09-05	138.640000	138.6400	138.012800	138.1945	-0.068%	1,634	+8.288%
2025-09-04	137.490000	138.2886	137.490000	138.2886	+0.572%	2,893	+8.214%
2025-09-03	137.230000	137.5025	137.120000	137.5025	+0.298%	1,687	+8.833%
2025-09-02	136.630000	137.0935	136.599000	137.0935	-0.463%	9,595	+9.157%
2025-08-29	137.410000	137.7315	137.394400	137.7315	-0.099%	8,473	+8.652%
2025-08-28	137.610000	137.8700	137.585000	137.8680	-0.001%	3,187	+8.544%
2025-08-27	137.620000	137.8697	137.620000	137.8697	+0.189%	2,708	+8.543%
2025-08-26	137.180000	137.6097	137.160000	137.6097	+0.026%	9,481	+8.748%
2025-08-25	138.150000	138.2200	137.574000	137.5740	-0.741%	1,477	+8.776%
2025-08-22	137.550000	138.6400	137.550000	138.6010	+1.035%	1,470	+7.970%
2025-08-21	137.020000	137.2900	137.020000	137.1806	-0.415%	2,398	+9.088%
2025-08-20	137.590000	137.7525	137.589500	137.7525	+0.302%	1,494	+8.635%
2025-08-19	137.530000	137.6000	137.210000	137.3371	+0.079%	9,631	+8.964%
2025-08-18	137.040000	137.2500	137.040000	137.2292	-0.030%	3,031	+9.049%
2025-08-15	137.430000	137.4500	137.215200	137.2699	+0.160%	2,911	+9.017%
2025-08-14	136.560000	137.0511	136.560000	137.0511	-0.102%	3,893	+9.191%
2025-08-13	136.710000	137.1915	136.710000	137.1915	+0.611%	7,237	+9.079%
2025-08-12	135.530000	136.3578	135.410000	136.3578	+0.878%	6,734	+9.746%
2025-08-11	135.580000	135.5800	135.170400	135.1704	-0.268%	19,217	+10.710%
2025-08-08	135.551400	135.5514	135.533400	135.5334	+0.698%	1,437	+10.414%
2025-08-07	135.520000	135.5200	134.310000	134.5933	-0.107%	14,797	+11.185%
2025-08-06	134.625600	134.8600	134.625600	134.7380	+0.473%	2,113	+11.066%
2025-08-05	134.510000	134.5100	134.030000	134.1040	-0.351%	2,225	+11.591%
2025-08-04	134.260300	134.5761	134.246300	134.5761	+1.246%	1,348	+11.199%
2025-08-01	133.220000	133.2200	132.450000	132.9204	-0.410%	878	+12.584%
2025-07-31	134.320000	134.7100	133.468000	133.4680	-0.695%	1,943	+12.123%
2025-07-30	135.080200	135.0802	134.120000	134.4023	-0.579%	1,364	+11.343%
2025-07-29	135.300000	135.3000	135.120000	135.1853	-0.077%	1,601	+10.698%
2025-07-28	135.871000	135.8710	135.280000	135.2900	-0.942%	3,751	+10.613%
2025-07-25	136.050000	136.7200	136.050000	136.5768	-0.002%	3,891	+9.570%
2025-07-24	136.400000	136.8000	136.400000	136.5796	+0.007%	4,573	+9.568%
2025-07-23	135.850000	136.5701	135.850000	136.5700	+1.006%	4,998	+9.576%
2025-07-22	134.690000	135.3250	134.690000	135.2100	+0.742%	5,296	+10.678%
2025-07-21	134.590000	135.0700	134.214400	134.2144	+0.325%	7,269	+11.499%
2025-07-18	134.580000	134.5800	133.780000	133.7800	-0.373%	4,863	+11.861%
2025-07-17	134.072000	134.3700	133.870000	134.2806	+0.076%	27,803	+11.444%
2025-07-16	133.890000	134.2480	133.566500	134.1786	+0.305%	4,094	+11.529%
2025-07-15	134.395000	134.3950	133.770000	133.7700	-0.776%	4,827	+11.869%
2025-07-14	134.566000	134.9900	134.566000	134.8166	+0.174%	1,254	+11.001%
2025-07-11	134.582400	134.5824	134.582400	134.5824	-0.716%	693	+11.194%
2025-07-10	135.110000	135.5800	135.025000	135.5526	+0.071%	2,091	+10.398%
2025-07-09	135.160000	135.4563	134.991600	135.4563	+0.466%	3,029	+10.477%
2025-07-08	134.765000	134.8700	134.765000	134.8284	+0.159%	1,646	+10.991%
2025-07-07	135.130000	135.1700	134.270000	134.6146	-0.651%	1,967	+11.168%
2025-07-03	135.350000	135.5100	135.300000	135.4968	+0.446%	1,715	+10.444%
2025-07-02	134.810000	134.9200	134.390000	134.8956	-0.325%	4,577	+10.936%
2025-07-01	134.720000	135.5300	134.720000	135.3359	+0.341%	5,565	+10.575%
2025-06-30	134.390000	134.8766	134.290000	134.8766	+0.564%	2,904	+10.952%
2025-06-27	133.700000	134.5600	133.700000	134.1200	+0.571%	3,483	+11.577%
2025-06-26	132.914500	133.3579	132.914500	133.3579	+0.780%	1,342	+12.215%
2025-06-25	132.455000	132.5800	132.180000	132.3260	-0.471%	6,556	+13.090%
2025-06-24	132.540000	132.9516	132.540000	132.9516	+0.940%	1,197	+12.558%
2025-06-23	130.400000	131.7130	130.400000	131.7130	+0.922%	2,211	+13.616%
2025-06-20	131.490000	131.4900	130.240000	130.5096	-0.351%	20,567	+14.664%
2025-06-18	131.190000	131.5800	130.969500	130.9695	-0.039%	4,185	+14.261%
2025-06-17	131.720000	131.7801	131.020000	131.0200	-0.926%	2,368	+14.217%
2025-06-16	132.790000	132.8600	132.244400	132.2444	+0.487%	1,372	+13.160%
2025-06-13	132.560000	132.6900	131.603800	131.6038	-1.106%	2,300	+13.711%
2025-06-12	132.750000	133.1000	132.750000	133.0750	+0.572%	10,569	+12.454%
2025-06-11	132.770000	132.7700	132.317700	132.3177	-0.186%	1,703	+13.097%
2025-06-10	132.370000	132.5647	132.250000	132.5647	+0.263%	2,936	+12.887%
2025-06-09	132.370000	132.5693	132.216600	132.2166	-0.273%	4,411	+13.184%
2025-06-06	132.310000	132.6700	132.037000	132.5788	+0.913%	3,435	+12.875%
2025-06-05	131.630400	131.9700	131.330000	131.3790	-0.322%	6,884	+13.905%
2025-06-04	132.000000	132.1494	131.803700	131.8037	+0.090%	3,893	+13.538%
2025-06-03	131.170000	131.7000	131.170000	131.6853	-0.020%	2,725	+13.640%
2025-06-02	130.980000	131.7114	130.919700	131.7114	-0.533%	2,505	+13.618%
2025-05-30	131.800000	132.4168	131.800000	132.4168	+0.356%	4,221	+13.013%
2025-05-29	132.020000	132.0200	131.190000	131.9465	+0.369%	3,009	+13.415%
2025-05-28	132.120000	132.2200	131.462000	131.4620	-0.784%	2,686	+13.833%
2025-05-27	131.850000	132.5006	131.850000	132.5006	+1.369%	5,152	+12.941%
2025-05-23	129.970000	130.9700	129.970000	130.7107	-0.274%	3,294	+14.488%
2025-05-22	131.000000	131.4600	130.940000	131.0703	-0.263%	4,733	+14.174%
2025-05-21	132.540000	132.9811	131.330000	131.4153	-1.170%	34,919	+13.874%
2025-05-20	132.915000	133.1500	132.620000	132.9713	+0.076%	2,614	+12.541%
2025-05-19	131.660000	132.8698	131.660000	132.8698	+0.525%	2,380	+12.627%
2025-05-16	131.340000	132.1760	131.330000	132.1760	+0.690%	3,280	+13.219%
2025-05-15	130.140000	131.3700	130.140000	131.2704	+1.020%	20,366	+14.000%
2025-05-14	130.580000	130.5800	129.945300	129.9453	-0.406%	2,032	+15.162%
2025-05-13	130.490000	130.6750	130.475200	130.4752	-0.095%	2,630	+14.694%
2025-05-12	130.120000	130.5997	129.781000	130.5997	+1.263%	17,776	+14.585%
2025-05-09	129.500000	129.5000	128.940000	128.9708	-0.056%	5,822	+16.032%
2025-05-08	129.590000	129.9200	129.043400	129.0434	-0.177%	3,481	+15.967%
2025-05-07	129.180000	129.3992	129.170000	129.2725	-0.029%	2,545	+15.761%
2025-05-06	129.052500	129.4650	129.052500	129.3100	-0.147%	2,617	+15.728%
2025-05-05	129.610000	130.0400	129.500000	129.5000	-0.176%	5,744	+15.558%
2025-05-02	129.580000	130.0000	129.395000	129.7286	+1.353%	9,442	+15.354%
2025-05-01	128.600000	128.6000	127.950000	127.9968	-0.172%	6,399	+16.915%
2025-04-30	126.850000	128.2174	126.060000	128.2174	+0.311%	1,851	+16.714%
2025-04-29	127.065000	127.8203	127.065000	127.8203	+0.470%	1,099	+17.077%
2025-04-28	126.840000	127.2400	126.407000	127.2229	+0.471%	1,892	+17.626%
2025-04-25	126.180000	126.6264	125.657000	126.6264	+0.216%	2,265	+18.180%
2025-04-24	125.380000	126.3530	125.380000	126.3530	+1.064%	3,141	+18.436%
2025-04-23	126.230000	126.2300	124.950000	125.0229	+0.687%	5,917	+19.696%
2025-04-22	122.930000	124.1700	122.830700	124.1700	+2.058%	3,785	+20.518%
2025-04-21	123.580000	123.5800	120.670000	121.6666	-1.430%	5,889	+22.998%
2025-04-17	123.250000	124.0350	123.130000	123.4318	+0.511%	4,792	+21.239%
2025-04-16	123.860000	124.0200	122.320000	122.8038	-1.076%	3,405	+21.859%
2025-04-15	124.840000	124.8900	124.140000	124.1400	-0.029%	5,435	+20.548%
2025-04-14	124.020000	124.3510	123.540000	124.1766	+1.077%	3,285	+20.512%
2025-04-11	120.710000	122.9168	120.710000	122.8536	+2.030%	1,321	+21.810%
2025-04-10	120.920000	121.2200	118.110000	120.4090	-2.154%	10,466	+24.283%
2025-04-09	114.650000	123.1100	114.650000	123.0603	+7.218%	8,840	+21.605%
2025-04-08	119.790000	119.9100	113.850000	114.7760	-1.146%	13,967	+30.382%
2025-04-07	114.240000	118.1600	113.041000	116.1068	-1.775%	29,959	+28.888%
2025-04-04	121.380000	121.5800	117.890000	118.2047	-5.423%	7,122	+26.600%
2025-04-03	125.330000	125.6334	124.982200	124.9822	-2.472%	2,089	+19.735%
2025-04-02	126.820000	128.1800	126.820000	128.1498	+0.388%	24,579	+16.776%
2025-04-01	127.430000	127.9510	127.151800	127.6548	-0.031%	3,820	+17.228%
2025-03-31	126.030000	127.8849	126.030000	127.6944	+0.451%	14,640	+17.192%
2025-03-28	127.530000	127.5469	126.955900	127.1206	-1.205%	7,987	+17.721%
2025-03-27	128.714900	128.8737	128.671300	128.6713	+0.155%	1,819	+16.302%
2025-03-26	128.800000	129.1200	128.240000	128.4723	-0.591%	2,447	+16.482%
2025-03-25	129.370000	129.4189	129.040000	129.2362	+0.173%	3,706	+15.794%
2025-03-24	128.950000	129.0126	128.708300	129.0126	+0.772%	2,358	+15.995%
2025-03-21	127.410000	128.0750	127.320000	128.0241	-0.312%	2,858	+16.890%
2025-03-20	127.950000	128.7500	127.850000	128.4250	-0.452%	26,508	+16.525%
2025-03-19	128.700000	129.7400	128.580000	129.0084	+0.160%	20,618	+15.998%
2025-03-18	129.080000	129.0800	128.318000	128.8022	-0.324%	3,396	+16.184%
2025-03-17	128.600000	129.2213	128.600000	129.2213	+1.168%	1,277	+15.807%
2025-03-14	126.590000	127.7600	126.590000	127.7299	+1.423%	4,331	+17.159%
2025-03-13	126.792615	126.9100	125.740000	125.9382	-0.861%	2,329	+18.826%
2025-03-12	127.790000	127.7900	126.200100	127.0318	-0.152%	8,066	+17.803%
2025-03-11	127.770000	127.8500	126.730000	127.2246	-0.948%	5,765	+17.625%
2025-03-10	129.360000	129.5400	128.070000	128.4423	-1.693%	4,184	+16.510%
2025-03-07	129.600000	130.6539	129.140000	130.6539	+0.874%	6,823	+14.537%
2025-03-06	129.660000	130.3700	129.350000	129.5224	-0.943%	6,263	+15.538%
2025-03-05	129.760000	130.9800	129.300000	130.7550	+1.232%	10,421	+14.449%
2025-03-04	129.920000	130.5900	128.959000	129.1634	-0.722%	4,490	+15.859%
2025-03-03	131.370000	131.7200	129.630000	130.1032	-0.220%	8,364	+15.022%
2025-02-28	129.360000	130.3896	129.040100	130.3896	+0.909%	5,423	+14.770%
2025-02-27	130.220000	130.5100	129.214600	129.2146	-0.814%	7,623	+15.813%
2025-02-26	130.830000	131.1000	130.132500	130.2754	-0.322%	3,265	+14.870%
2025-02-25	130.250000	130.6959	130.220000	130.6959	+0.577%	3,477	+14.501%
2025-02-24	130.210000	130.5800	129.945800	129.9458	-0.003%	5,091	+15.162%
2025-02-21	130.670000	130.6700	129.900000	129.9503	-0.823%	5,618	+15.158%
2025-02-20	130.470000	131.0285	130.440000	131.0285	+0.086%	6,186	+14.210%
2025-02-19	130.530000	130.9158	130.430000	130.9158	-0.079%	7,583	+14.308%
2025-02-18	130.790000	131.1100	130.702000	131.0192	+0.279%	2,313	+14.218%
2025-02-14	131.250000	131.2500	130.654500	130.6545	-0.216%	1,760	+14.537%
2025-02-13	130.445000	130.9375	130.425000	130.9375	+0.975%	4,183	+14.289%
2025-02-12	129.050000	129.8500	129.050000	129.6737	-0.112%	5,736	+15.403%
2025-02-11	129.300000	129.8600	129.150000	129.8196	+0.301%	4,910	+15.274%
2025-02-10	129.390000	129.4900	129.390000	129.4303	+0.644%	3,458	+15.620%
2025-02-07	129.780000	129.7800	128.492500	128.6015	-0.785%	3,169	+16.365%
2025-02-06	129.465000	129.6193	129.170000	129.6193	+0.256%	4,740	+15.452%
2025-02-05	128.740000	129.2884	128.729400	129.2884	+0.642%	1,261	+15.747%
2025-02-04	128.464000	128.4640	128.464000	128.4640	+0.482%	548	+16.490%
2025-02-03	127.060000	128.1250	126.680000	127.8472	-0.494%	5,678	+17.052%
2025-01-31	129.360000	129.8000	128.481900	128.4819	-0.714%	1,877	+16.474%
2025-01-30	129.200000	129.6700	129.170000	129.4062	+0.892%	6,408	+15.642%
2025-01-29	128.261700	128.2617	128.261700	128.2617	-0.081%	0	+16.674%
2025-01-28	128.320000	128.4800	127.930000	128.3660	+0.162%	17,721	+16.579%
2025-01-27	127.030000	128.1588	127.030000	128.1588	+0.231%	2,877	+16.767%
2025-01-24	127.420000	128.0100	127.420000	127.8630	+0.268%	6,668	+17.038%
2025-01-23	126.900000	127.5209	126.850000	127.5209	+0.481%	8,055	+17.352%
2025-01-22	127.080000	127.2400	126.911000	126.9110	+0.139%	3,287	+17.915%
2025-01-21	126.000000	126.7351	126.000000	126.7351	+1.049%	1,895	+18.079%
2025-01-17	125.580000	125.7150	125.419300	125.4193	+0.467%	1,212	+19.318%
2025-01-16	124.700000	124.9290	124.700000	124.8364	+0.013%	6,775	+19.875%
2025-01-15	125.060000	125.0600	124.370000	124.8200	+1.258%	3,256	+19.891%
2025-01-14	123.580000	123.5800	122.500100	123.2690	+0.239%	3,537	+21.399%
2025-01-13	122.760000	122.9745	122.760000	122.9745	+0.209%	2,766	+21.690%
2025-01-10	123.930000	123.9300	122.430000	122.7178	-1.479%	11,508	+21.945%
2025-01-08	124.230000	124.5600	123.730000	124.5600	+0.234%	33,656	+20.141%
2025-01-07	125.254000	125.2540	124.030000	124.2692	-0.237%	4,772	+20.422%
2025-01-06	125.040000	125.2500	124.560000	124.5638	+0.208%	6,262	+20.137%
2025-01-03	123.940000	124.3926	123.870000	124.3055	+0.614%	2,587	+20.387%
2025-01-02	124.210000	124.5500	123.320000	123.5466	-0.245%	8,119	+21.127%
2024-12-31	123.850000	123.8500	123.539900	123.8500	+0.137%	2,518	+20.830%
2024-12-30	123.320000	124.3200	123.300000	123.6800	-0.921%	9,229	+20.996%
2024-12-27	125.020000	125.0200	124.600000	124.8295	-0.519%	5,163	+19.882%
2024-12-26	125.120000	125.5300	125.120000	125.4803	+0.181%	8,290	+19.260%
2024-12-24	124.700000	125.2535	124.478000	125.2535	+0.606%	2,572	+19.476%
2024-12-23	123.330000	124.4996	123.330000	124.4996	+0.479%	2,897	+20.199%
2024-12-20	123.528900	124.1600	123.450000	123.9056	+0.421%	1,931	+20.776%
2024-12-19	123.500000	123.6735	123.372800	123.3865	-0.109%	2,384	+21.284%
2024-12-18	126.590100	126.5901	123.521000	123.5210	-3.247%	14,348	+21.152%
2024-12-17	127.800000	127.8000	127.599900	127.6664	-0.282%	2,395	+17.218%
2024-12-16	128.420000	128.4200	128.027500	128.0275	-0.370%	1,825	+16.887%
2024-12-13	128.890000	128.9500	128.360100	128.5031	-0.382%	2,893	+16.455%
2024-12-12	129.590000	129.5900	128.995300	128.9953	-0.501%	4,102	+16.010%
2024-12-11	129.700000	129.9100	129.644400	129.6444	+0.224%	2,348	+15.429%
2024-12-10	129.565000	129.6200	129.355000	129.3550	-0.390%	2,127	+15.688%
2024-12-09	130.610000	130.6200	129.862100	129.8621	-0.410%	1,410	+15.236%
2024-12-06	130.715000	130.7150	130.350000	130.3963	-0.071%	1,786	+14.764%
2024-12-05	130.920000	130.9200	130.488700	130.4887	+0.000%	2,405	+14.682%
2024-12-04	130.370000	130.5200	130.360000	130.4883	+0.090%	2,524	+14.683%
2024-12-03	130.800000	130.8000	130.340000	130.3714	+0.051%	1,836	+14.786%
2024-12-02	129.710000	130.3694	129.710000	130.3043	+0.110%	1,754	+14.845%
2024-11-29	130.161200	130.1612	130.161200	130.1612	+0.635%	219	+14.971%
2024-11-27	129.340000	129.4800	129.250900	129.3398	+0.209%	6,472	+15.701%
2024-11-26	129.040000	129.1700	128.850000	129.0704	+0.256%	10,955	+15.943%
2024-11-25	129.200000	129.2900	128.741400	128.7414	+0.234%	5,216	+16.239%
2024-11-22	128.070000	128.4984	128.070000	128.4409	+0.370%	1,588	+16.511%
2024-11-21	127.320000	128.0700	127.260000	127.9678	+0.658%	1,842	+16.942%
2024-11-20	126.410000	127.1315	126.410000	127.1315	+0.143%	2,095	+17.711%
2024-11-19	126.050000	127.0500	126.050000	126.9494	-0.027%	2,515	+17.880%
2024-11-18	126.510000	127.1400	126.510000	126.9838	+0.389%	3,247	+17.848%
2024-11-15	126.790000	126.7900	126.320000	126.4913	-0.985%	3,789	+18.307%
2024-11-14	128.342200	128.5000	127.750000	127.7500	-0.459%	4,613	+17.141%
2024-11-13	128.530000	128.5300	128.090000	128.3388	-0.178%	2,849	+16.604%
2024-11-12	128.990000	128.9900	128.170000	128.5677	-0.646%	2,247	+16.396%
2024-11-11	129.672500	129.6725	129.403200	129.4032	+0.023%	3,224	+15.645%
2024-11-08	129.100000	129.6400	129.100000	129.3731	-0.046%	3,467	+15.671%
2024-11-07	129.210000	129.5100	129.190000	129.4326	+0.859%	5,482	+15.618%
2024-11-06	128.149532	128.4300	127.410000	128.3304	+0.991%	5,662	+16.611%
2024-11-05	126.980000	127.0713	126.980000	127.0713	+0.910%	572	+17.767%
2024-11-04	126.459000	126.4590	125.925100	125.9251	-0.097%	1,731	+18.839%
2024-11-01	126.490000	126.4900	126.046900	126.0469	+0.154%	2,212	+18.724%
2024-10-31	126.000000	126.0000	125.852800	125.8528	-0.950%	1,270	+18.907%
2024-10-30	127.600000	127.6000	127.059300	127.0593	-0.423%	563	+17.778%
2024-10-29	127.780000	127.8200	127.599000	127.5990	-0.187%	1,705	+17.280%
2024-10-28	127.850000	128.0300	127.800000	127.8384	+0.455%	1,244	+17.060%
2024-10-25	128.040000	128.0400	127.259600	127.2596	-0.381%	1,085	+17.592%
2024-10-24	127.746000	127.7460	127.746000	127.7460	+0.115%	675	+17.145%
2024-10-23	127.930000	128.0200	127.260000	127.5993	-0.762%	1,903	+17.279%
2024-10-22	128.270000	128.5785	128.270000	128.5785	-0.196%	1,503	+16.386%
2024-10-21	129.360100	129.4900	128.670000	128.8314	-0.729%	1,810	+16.158%
2024-10-18	129.630000	129.8900	129.630000	129.7775	+0.375%	2,474	+15.311%
2024-10-17	129.570000	129.5700	129.280000	129.2932	-0.027%	3,026	+15.743%
2024-10-16	129.110000	129.3277	129.080000	129.3277	+0.359%	1,219	+15.712%
2024-10-15	129.750000	129.7500	128.750000	128.8654	-0.889%	2,286	+16.127%
2024-10-14	129.160000	130.0209	129.160000	130.0209	+0.605%	2,438	+15.095%
2024-10-11	129.170000	129.2600	128.965000	129.2391	+0.645%	3,192	+15.791%
2024-10-10	128.349900	128.4111	128.240000	128.4111	-0.192%	967	+16.538%
2024-10-09	128.190000	129.2300	128.190000	128.6586	+0.750%	45,600	+16.314%
2024-10-08	127.390000	127.7095	127.300000	127.7006	+0.620%	4,091	+17.186%
2024-10-07	128.000000	128.0000	126.800000	126.9133	-0.874%	1,879	+17.913%
2024-10-04	127.320000	128.0321	127.320000	128.0321	+0.630%	2,442	+16.883%
2024-10-03	127.190000	127.5200	126.970000	127.2311	-0.498%	2,025	+17.619%
2024-10-02	127.976000	127.9760	127.867800	127.8678	-0.174%	772	+17.033%
2024-10-01	127.740000	128.1550	127.740000	128.0911	-0.546%	1,856	+16.829%
2024-09-30	128.481200	128.7949	128.058000	128.7949	+0.100%	9,194	+16.191%
2024-09-27	129.061000	129.0610	128.600000	128.6659	-0.229%	3,399	+16.307%
2024-09-26	128.890000	128.9700	128.790000	128.9610	+0.904%	2,489	+16.041%
2024-09-25	128.120000	128.1201	127.805400	127.8054	-0.370%	1,312	+17.090%
2024-09-24	127.930000	128.3700	127.930000	128.2801	+0.102%	930	+16.657%
2024-09-23	128.240000	128.2861	127.870000	128.1491	+0.342%	4,599	+16.776%
2024-09-20	127.585000	127.8999	127.380000	127.7118	-0.416%	3,145	+17.176%
2024-09-19	127.910000	128.3350	127.855000	128.2454	+1.147%	2,014	+16.689%
2024-09-18	127.700000	127.7000	126.790800	126.7908	-0.305%	5,585	+18.027%
2024-09-17	127.740000	127.7400	127.130000	127.1781	-0.413%	2,735	+17.668%
2024-09-16	127.640000	127.7053	127.210000	127.7053	+0.484%	2,781	+17.182%
2024-09-13	126.712700	127.0900	126.712700	127.0900	+0.606%	2,771	+17.749%
2024-09-12	125.610000	126.3249	125.578000	126.3249	+0.674%	11,942	+18.463%
2024-09-11	124.360000	125.4790	123.815700	125.4790	+0.364%	2,937	+19.261%
2024-09-10	124.780000	125.0244	124.525000	125.0244	-0.063%	6,899	+19.695%
2024-09-09	125.070000	125.3600	124.980000	125.1030	+0.915%	3,288	+19.620%
2024-09-06	125.731800	125.7318	123.933000	123.9693	-1.276%	2,827	+20.714%
2024-09-05	126.000000	126.0975	125.370000	125.5710	-0.570%	1,685	+19.174%
2024-09-04	126.250000	126.6500	126.250000	126.2913	-0.013%	2,203	+18.494%
2024-09-03	127.650000	127.6500	126.180000	126.3074	-1.459%	5,502	+18.479%
2024-08-30	127.310000	128.1780	127.300000	128.1780	+0.682%	2,969	+16.750%
2024-08-29	127.979900	128.0000	127.309700	127.3097	+0.180%	2,248	+17.546%
2024-08-28	127.200000	127.2657	126.605000	127.0813	-0.461%	3,645	+17.757%
2024-08-27	127.370000	127.6700	127.338000	127.6700	+0.455%	1,941	+17.214%
2024-08-26	127.580000	127.5800	127.091600	127.0916	-0.191%	1,099	+17.748%
2024-08-23	126.750000	127.3350	126.730400	127.3350	+1.160%	28,536	+17.523%

.dark-mode .tR5pgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tR5pgn{ color: #333333; background-color: white; border: 2px solid #333333; }QWLDState Street SPDR MSCI World StrategicFactors ETFstock NYSE ETF

QWLD
State Street SPDR MSCI World StrategicFactors ETF
stock NYSE ETF