Dark

QWLD
State Street SPDR MSCI World StrategicFactors ETF
stock NYSE ETF

At Close

Sep 11, 2026

156.64USD+0.826%(+1.28)460

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-155.36)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

156.64USD-0.308%(-0.48)4

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	156.635000	156.6408	156.635000	156.6408	+0.826%	460	0.000%
2026-09-10	155.630000	155.8686	155.350000	155.3583	-0.522%	899	+0.826%
2026-09-09	156.480000	156.6400	156.174100	156.1741	-0.619%	1,422	+0.299%
2026-09-08	158.060000	158.0600	157.090000	157.1468	-0.820%	5,488	-0.322%
2026-09-04	158.700000	158.7000	158.445800	158.4458	-0.525%	1,441	-1.139%
2026-09-03	158.820000	159.3700	158.820000	159.2819	+0.942%	2,693	-1.658%
2026-09-02	157.796200	157.7962	157.796200	157.7962	+0.329%	512	-0.732%
2026-09-01	157.230000	157.2794	157.230000	157.2794	-0.598%	852	-0.406%
2026-08-31	158.375000	158.3750	158.020000	158.2251	-0.332%	1,104	-1.001%
2026-08-28	158.700000	158.7518	158.500000	158.7518	-0.141%	2,540	-1.330%
2026-08-27	158.720000	159.1000	158.720000	158.9759	-0.058%	1,376	-1.469%
2026-08-26	159.140000	159.2600	159.000000	159.0684	-0.313%	1,453	-1.526%
2026-08-25	159.065000	159.5682	159.065000	159.5682	+0.427%	4,295	-1.835%
2026-08-24	158.835000	158.9714	158.780000	158.8901	+0.100%	1,094	-1.416%
2026-08-21	158.490000	158.8000	158.490000	158.7315	+0.554%	628	-1.317%
2026-08-20	158.000000	158.0000	157.830000	157.8570	-0.623%	779	-0.770%
2026-08-19	158.847300	158.8473	158.847300	158.8473	+0.385%	734	-1.389%
2026-08-18	158.238200	158.2382	158.238200	158.2382	-0.212%	437	-1.009%
2026-08-17	158.840000	158.8400	158.220000	158.5747	-0.549%	1,315	-1.220%
2026-08-14	159.449600	159.4496	159.449600	159.4496	-0.207%	407	-1.762%
2026-08-13	159.690000	159.7805	159.690000	159.7805	+0.450%	588	-1.965%
2026-08-12	159.200000	159.2000	159.064800	159.0648	+0.148%	589	-1.524%
2026-08-11	159.340000	159.5100	158.830000	158.8300	-0.282%	3,043	-1.378%
2026-08-10	159.250000	159.6600	159.250000	159.2793	-0.047%	1,533	-1.657%
2026-08-07	159.320000	159.3795	158.990000	159.3542	+0.663%	2,892	-1.703%
2026-08-06	158.620000	158.6200	158.040000	158.3052	+0.027%	1,680	-1.051%
2026-08-05	159.137900	159.1379	158.000000	158.2623	-0.098%	1,620	-1.025%
2026-08-04	156.980000	158.4999	156.958400	158.4177	+1.394%	2,246	-1.122%
2026-08-03	155.920000	156.2401	155.880000	156.2401	+0.584%	1,995	+0.256%
2026-07-31	153.995000	155.6700	153.995000	155.3325	+0.222%	5,250	+0.842%
2026-07-30	154.860000	154.9882	154.680000	154.9882	+0.677%	1,050	+1.066%
2026-07-29	155.200000	155.2217	153.946600	153.9466	-0.742%	1,954	+1.750%
2026-07-28	154.420000	155.2500	154.420000	155.0971	+0.839%	1,141	+0.995%
2026-07-27	154.200000	154.2750	153.650000	153.8064	+0.632%	1,391	+1.843%
2026-07-24	153.380000	153.3800	152.780000	152.8404	+0.689%	1,642	+2.487%
2026-07-23	151.530000	151.7940	151.530000	151.7940	-0.836%	558	+3.193%
2026-07-22	153.074200	153.0742	153.074200	153.0742	+0.009%	281	+2.330%
2026-07-21	153.100000	153.1000	153.060700	153.0607	+0.457%	779	+2.339%
2026-07-20	152.990000	153.4050	152.364600	152.3646	-0.495%	947	+2.807%
2026-07-17	153.840000	153.8400	152.850000	153.1223	-0.407%	1,750	+2.298%
2026-07-16	153.805000	153.8050	153.455000	153.7484	+0.283%	1,348	+1.881%
2026-07-15	153.460000	153.4600	153.105000	153.3142	+0.019%	786	+2.170%
2026-07-14	153.900000	153.9000	153.260000	153.2849	-0.122%	1,109	+2.189%
2026-07-13	153.730000	153.9600	153.300000	153.4716	-0.157%	3,091	+2.065%
2026-07-10	153.420000	153.7126	153.280000	153.7126	+0.491%	1,930	+1.905%
2026-07-09	152.950000	152.9620	152.950000	152.9620	+0.229%	2,008	+2.405%
2026-07-08	152.600000	152.7600	152.550000	152.6119	-0.529%	7,649	+2.640%
2026-07-07	154.050000	154.0500	153.341333	153.4230	-0.075%	1,783	+2.097%
2026-07-06	153.340000	153.5400	153.340000	153.5376	+0.455%	1,099	+2.021%
2026-07-02	152.940000	153.0902	152.450000	152.8422	+0.643%	3,211	+2.485%
2026-07-01	151.560000	152.0900	151.405000	151.8656	-0.031%	1,345	+3.144%
2026-06-30	151.650000	151.9501	151.650000	151.9128	+0.346%	958	+3.112%
2026-06-29	150.530000	151.5150	150.530000	151.3891	+0.702%	5,262	+3.469%
2026-06-26	149.760000	150.4500	149.670000	150.3340	+0.306%	1,698	+4.195%
2026-06-25	150.870000	150.8700	149.875700	149.8757	+0.119%	783	+4.514%
2026-06-24	150.390000	150.3900	149.550000	149.6981	-0.019%	1,080	+4.638%
2026-06-23	149.670000	150.0800	149.430000	149.7262	-0.533%	5,936	+4.618%
2026-06-22	150.520000	150.5287	150.520000	150.5287	-0.214%	788	+4.060%
2026-06-18	150.620000	151.1900	150.620000	150.8521	+0.286%	5,726	+3.837%
2026-06-17	152.160000	152.1601	150.422400	150.4224	-1.223%	1,054	+4.134%
2026-06-16	152.660000	152.7900	152.000100	152.2846	-0.094%	3,439	+2.861%
2026-06-15	152.490000	152.6400	152.428500	152.4285	+0.555%	2,544	+2.763%
2026-06-12	151.900000	151.9000	151.496100	151.5875	+0.278%	1,034	+3.334%
2026-06-11	149.630000	151.1670	149.630000	151.1670	+1.379%	498	+3.621%
2026-06-10	150.590000	150.5900	149.111000	149.1110	-0.703%	2,523	+5.050%
2026-06-09	149.550000	150.1670	148.830000	150.1670	+0.122%	2,501	+4.311%
2026-06-08	150.855000	150.8550	149.984400	149.9844	+0.029%	1,822	+4.438%
2026-06-05	151.740000	151.7400	149.941200	149.9412	-1.415%	5,165	+4.468%
2026-06-04	151.962000	152.1200	151.860000	152.0927	+0.531%	3,351	+2.990%
2026-06-03	151.420000	151.4500	151.289600	151.2896	-0.557%	817	+3.537%
2026-06-02	151.950000	152.2499	151.790000	152.1370	+0.246%	1,728	+2.960%
2026-06-01	151.045000	152.1900	151.029900	151.7641	-0.777%	9,447	+3.213%
2026-05-29	153.235000	153.2350	152.952600	152.9526	-0.120%	1,394	+2.411%
2026-05-28	153.070000	153.1356	152.840000	153.1356	+0.107%	1,310	+2.289%
2026-05-27	153.140000	153.1400	152.750000	152.9714	-0.144%	2,337	+2.399%
2026-05-26	153.170000	153.1921	152.940000	153.1921	+0.012%	2,113	+2.251%
2026-05-22	153.210000	153.4400	153.150000	153.1732	+0.439%	1,061	+2.264%
2026-05-21	151.510000	152.6000	151.510000	152.5043	-0.025%	2,435	+2.712%
2026-05-20	152.275000	152.8800	152.275000	152.5417	+0.834%	2,773	+2.687%
2026-05-19	151.310000	151.4400	151.279700	151.2797	-0.323%	146,409	+3.544%
2026-05-18	151.300000	151.7700	151.300000	151.7695	+0.598%	1,725	+3.210%
2026-05-15	151.270000	151.4400	150.820000	150.8673	-0.881%	2,508	+3.827%
2026-05-14	151.830000	152.6800	151.830000	152.2084	+0.391%	3,361	+2.912%
2026-05-13	150.850000	151.8200	150.850000	151.6152	+0.379%	7,567	+3.315%
2026-05-12	150.190200	151.0430	150.010000	151.0430	+0.185%	143,125	+3.706%
2026-05-11	151.140000	151.1400	150.620000	150.7634	-0.048%	1,112	+3.898%
2026-05-08	150.850000	151.0650	150.835100	150.8351	+0.267%	2,193	+3.849%
2026-05-07	151.310000	151.3100	150.433400	150.4334	-0.725%	844	+4.126%
2026-05-06	151.190000	151.5316	151.190000	151.5316	+1.107%	808	+3.372%
2026-05-05	149.872300	149.8723	149.872300	149.8723	+0.695%	457	+4.516%
2026-05-04	149.610000	149.6300	148.765000	148.8375	-0.827%	1,700	+5.243%
2026-05-01	150.180000	150.1800	150.078600	150.0786	-0.153%	982	+4.373%
2026-04-30	149.230000	150.3081	149.230000	150.3081	+1.344%	905	+4.213%
2026-04-29	148.458000	148.4580	148.179900	148.3151	-0.213%	1,305	+5.614%
2026-04-28	148.450000	148.7300	148.450000	148.6312	-0.053%	10,530	+5.389%
2026-04-27	149.120000	149.1200	148.709400	148.7094	-0.278%	2,243	+5.333%
2026-04-24	148.800000	149.1244	148.560000	149.1244	+0.117%	1,451	+5.040%
2026-04-23	149.357500	149.4660	148.870000	148.9500	-0.138%	2,818	+5.163%
2026-04-22	149.020000	149.1560	148.855000	149.1560	+0.226%	2,510	+5.018%
2026-04-21	148.819100	148.8191	148.819100	148.8191	-1.016%	322	+5.256%
2026-04-20	150.250000	150.5891	150.250000	150.3461	-0.200%	1,890	+4.187%
2026-04-17	150.490000	150.7400	150.432000	150.6478	+0.961%	2,589	+3.978%
2026-04-16	149.160000	149.2139	148.830000	149.2139	+0.085%	981	+4.977%
2026-04-15	148.755000	149.0878	148.690000	149.0878	+0.216%	1,684	+5.066%
2026-04-14	148.990000	149.0400	148.750000	148.7659	+0.408%	1,567	+5.293%
2026-04-13	147.420000	148.1611	147.400000	148.1611	+0.649%	1,354	+5.723%
2026-04-10	147.620000	147.8000	147.205400	147.2054	-0.529%	1,897	+6.410%
2026-04-09	147.720000	148.0700	147.720000	147.9880	+0.268%	707	+5.847%
2026-04-08	147.360000	147.5920	147.250000	147.5920	+2.211%	866	+6.131%
2026-04-07	143.970000	144.3988	143.750000	144.3988	-0.165%	881	+8.478%
2026-04-06	144.605000	144.6369	144.605000	144.6369	+0.350%	1,206	+8.299%
2026-04-02	142.440000	144.1326	142.440000	144.1326	+0.088%	1,597	+8.678%
2026-04-01	143.690000	144.4450	143.690000	144.0063	+0.606%	1,629	+8.774%
2026-03-31	141.310000	143.1386	141.310000	143.1386	+2.149%	982	+9.433%
2026-03-30	140.572000	140.5720	140.127500	140.1275	+0.295%	1,565	+11.784%
2026-03-27	140.177600	140.1776	139.715100	139.7151	-0.993%	2,077	+12.114%
2026-03-26	142.430000	142.4301	141.116900	141.1169	-1.307%	1,495	+11.001%
2026-03-25	143.240000	143.2400	142.741000	142.9858	+0.635%	1,010	+9.550%
2026-03-24	141.410000	142.1200	141.410000	142.0835	-0.459%	1,731	+10.246%
2026-03-23	143.190000	143.1900	142.738800	142.7388	+1.318%	781	+9.739%
2026-03-20	141.865000	141.8650	140.715000	140.8826	-1.701%	2,329	+11.185%
2026-03-19	142.790000	143.3201	142.790000	143.3201	-0.163%	605	+9.294%
2026-03-18	144.870000	144.8700	143.553400	143.5534	-1.474%	1,533	+9.117%
2026-03-17	145.869000	145.8700	145.700600	145.7006	+0.142%	1,223	+7.509%
2026-03-16	145.330000	145.6301	145.330000	145.4945	+0.989%	1,767	+7.661%
2026-03-13	144.440000	144.4550	144.070100	144.0701	-0.554%	1,075	+8.725%
2026-03-12	145.510000	145.5100	144.872100	144.8721	-0.963%	1,727	+8.124%
2026-03-11	146.135000	146.2808	146.119900	146.2808	-0.269%	1,515	+7.082%
2026-03-10	147.850000	148.1300	146.674700	146.6747	-0.316%	1,165	+6.795%
2026-03-09	144.882200	147.1392	144.882200	147.1392	+0.581%	1,334	+6.458%
2026-03-06	145.310000	146.4900	145.307000	146.2890	-0.718%	4,084	+7.076%
2026-03-05	147.460000	147.4600	146.580000	147.3476	-1.355%	1,585	+6.307%
2026-03-04	149.090000	149.4200	149.090000	149.3723	+0.646%	882	+4.866%
2026-03-03	147.909000	148.7600	147.610000	148.4136	-1.398%	2,281	+5.543%
2026-03-02	150.040000	150.7900	150.040000	150.5171	-0.517%	1,654	+4.068%
2026-02-27	150.925000	151.3200	150.909000	151.2988	+0.297%	4,709	+3.531%
2026-02-26	151.032500	151.0325	150.735000	150.8509	-0.132%	1,170	+3.838%
2026-02-25	150.800000	151.0496	150.465500	151.0496	+0.510%	2,803	+3.702%
2026-02-24	149.290000	150.2836	149.290000	150.2836	+0.619%	1,063	+4.230%
2026-02-23	150.170000	150.1700	149.359300	149.3593	-0.590%	2,904	+4.875%
2026-02-20	149.080000	150.2456	149.080000	150.2456	+0.468%	1,807	+4.256%
2026-02-19	149.360000	149.5461	149.110000	149.5461	-0.276%	1,335	+4.744%
2026-02-18	149.905000	150.1307	149.602000	149.9602	+0.266%	2,345	+4.455%
2026-02-17	148.990000	149.5700	148.990000	149.5622	-0.057%	1,829	+4.733%
2026-02-13	149.220000	150.2600	148.930000	149.6477	+0.430%	5,126	+4.673%
2026-02-12	150.740000	150.7400	148.970000	149.0064	-1.061%	2,553	+5.124%
2026-02-11	150.580000	150.7200	150.410000	150.6048	+0.333%	4,254	+4.008%
2026-02-10	150.540000	150.7500	150.105300	150.1053	-0.164%	14,354	+4.354%
2026-02-09	150.390000	150.6650	149.940000	150.3516	+0.278%	14,959	+4.183%
2026-02-06	149.460000	149.9354	149.240000	149.9354	+1.591%	2,321	+4.472%
2026-02-05	147.750000	148.1700	147.586600	147.5866	-0.750%	2,071	+6.135%
2026-02-04	149.170000	149.1700	148.702600	148.7026	+0.318%	2,587	+5.338%
2026-02-03	148.510000	148.5100	147.500000	148.2305	-0.416%	40,711	+5.674%
2026-02-02	147.210000	149.0100	147.210000	148.8500	+1.127%	40,546	+5.234%
2026-01-30	146.790000	147.1916	146.365000	147.1916	-0.428%	1,808	+6.420%
2026-01-29	148.210000	148.2100	146.230100	147.8250	+0.526%	5,608	+5.964%
2026-01-28	147.370000	147.3700	146.717500	147.0514	-0.616%	5,004	+6.521%
2026-01-27	147.597418	148.0850	147.580000	147.9627	+0.575%	3,283	+5.865%
2026-01-26	146.660000	147.2400	146.660000	147.1168	+0.620%	1,509	+6.474%
2026-01-23	145.500000	146.2200	145.500000	146.2105	+0.227%	4,169	+7.134%
2026-01-22	145.620000	146.1600	145.570000	145.8790	+0.473%	4,693	+7.377%
2026-01-21	144.130000	145.4650	144.130000	145.1929	+0.902%	1,976	+7.885%
2026-01-20	144.010000	144.5700	143.770000	143.8949	-1.492%	3,242	+8.858%
2026-01-16	145.546200	146.0750	145.500000	146.0750	+0.249%	13,003	+7.233%
2026-01-15	146.385000	146.3850	145.300000	145.7128	-0.147%	24,315	+7.500%
2026-01-14	145.370000	145.9300	145.370000	145.9276	+0.128%	1,547	+7.341%
2026-01-13	146.240000	146.2400	145.740700	145.7407	-0.344%	1,474	+7.479%
2026-01-12	145.570000	146.2439	145.570000	146.2439	+0.370%	3,040	+7.109%
2026-01-09	145.750000	145.7500	145.705200	145.7052	+0.509%	964	+7.505%
2026-01-08	144.969700	144.9800	144.966600	144.9666	+0.363%	1,278	+8.053%
2026-01-07	144.700000	144.7500	144.442500	144.4425	-0.506%	2,676	+8.445%
2026-01-06	144.730000	145.2120	144.670000	145.1777	+0.432%	2,234	+7.896%
2026-01-05	143.640000	144.7700	143.640000	144.5533	+0.683%	9,866	+8.362%
2026-01-02	143.890000	143.8900	143.360000	143.5731	+0.225%	1,664	+9.102%
2025-12-31	143.566700	143.8200	143.250900	143.2509	-0.609%	2,158	+9.347%
2025-12-30	144.285000	144.2850	144.128000	144.1280	+0.124%	1,804	+8.682%
2025-12-29	144.020000	144.2200	143.940000	143.9500	-0.245%	2,487	+8.816%
2025-12-26	144.210000	144.3042	144.200000	144.3042	+0.070%	1,116	+8.549%
2025-12-24	144.120000	144.2026	143.920000	144.2026	+0.252%	2,110	+8.626%
2025-12-23	143.698308	143.8403	143.698308	143.8403	+0.413%	1,314	+8.899%
2025-12-22	142.930000	143.2492	142.680000	143.2492	+0.407%	5,146	+9.348%
2025-12-19	142.924800	143.0200	142.640000	142.6685	+0.296%	1,926	+9.794%
2025-12-18	142.190000	142.5400	142.190000	142.2471	+0.440%	2,635	+10.119%
2025-12-17	142.300000	142.4100	141.596500	141.6242	-0.533%	2,248	+10.603%
2025-12-16	142.960000	142.9600	141.940100	142.3826	-0.563%	6,947	+10.014%
2025-12-15	143.560000	143.5600	143.150000	143.1894	+0.378%	952	+9.394%
2025-12-12	143.368700	143.3687	142.519900	142.6499	-0.367%	1,444	+9.808%
2025-12-11	143.120000	143.1747	143.120000	143.1747	+0.643%	792	+9.405%
2025-12-10	141.450000	142.4135	141.450000	142.2598	+0.687%	1,125	+10.109%
2025-12-09	141.880000	141.8800	141.288600	141.2886	-0.148%	1,883	+10.866%
2025-12-08	142.000000	142.0000	141.497500	141.4975	-0.558%	1,141	+10.702%
2025-12-05	142.520000	142.5200	142.291200	142.2912	-0.000%	1,928	+10.085%
2025-12-04	142.415800	142.4300	142.180000	142.2919	+0.054%	4,947	+10.084%
2025-12-03	141.980000	142.3900	141.980000	142.2150	+0.301%	7,858	+10.144%
2025-12-02	141.940000	141.9400	141.450000	141.7884	+0.219%	2,411	+10.475%
2025-12-01	141.930000	142.0100	141.478400	141.4784	-0.569%	2,738	+10.717%
2025-11-28	142.020000	142.2882	142.020000	142.2882	+0.269%	287	+10.087%
2025-11-26	141.250000	142.0200	141.250000	141.9060	+0.668%	733	+10.383%
2025-11-25	140.590000	140.9650	140.400100	140.9650	-0.093%	9,501	+11.120%
2025-11-24	140.380000	141.2295	140.380000	141.0958	+0.643%	1,390	+11.017%
2025-11-21	139.630000	140.6400	139.630000	140.1938	+1.243%	2,657	+11.732%
2025-11-20	140.990000	140.9990	138.472600	138.4726	-1.020%	4,904	+13.120%
2025-11-19	140.040000	140.0700	139.830000	139.8999	-0.117%	2,050	+11.966%
2025-11-18	139.950000	140.3300	139.890000	140.0643	-0.407%	2,142	+11.835%
2025-11-17	141.450000	141.7700	140.636300	140.6363	-0.851%	2,372	+11.380%
2025-11-14	141.300000	142.2100	141.300000	141.8441	-0.110%	1,245	+10.432%
2025-11-13	142.990000	143.1900	141.960000	141.9997	-0.819%	4,204	+10.311%
2025-11-12	142.960000	143.1900	142.960000	143.1726	+0.320%	1,265	+9.407%
2025-11-11	142.295000	142.7700	142.295000	142.7163	+0.717%	1,406	+9.757%
2025-11-10	141.130000	141.7006	141.010000	141.7006	+0.948%	2,274	+10.543%
2025-11-07	139.610000	140.3700	139.387300	140.3700	+0.217%	1,950	+11.591%
2025-11-06	140.300000	140.3600	139.790000	140.0665	-0.357%	5,808	+11.833%
2025-11-05	139.870000	140.6686	139.870000	140.5686	+0.495%	1,768	+11.434%
2025-11-04	140.250000	140.3400	139.875900	139.8759	-0.580%	3,562	+11.986%
2025-11-03	140.110000	140.6921	140.110000	140.6921	-0.270%	787	+11.336%
2025-10-31	140.780000	141.2100	140.490000	141.0729	-0.085%	4,992	+11.035%
2025-10-30	141.789500	141.9600	141.193300	141.1933	-0.354%	2,585	+10.941%
2025-10-29	142.262200	142.4050	141.695300	141.6953	-0.658%	1,240	+10.548%
2025-10-28	142.690000	143.0300	142.633400	142.6334	-0.193%	5,571	+9.821%
2025-10-27	142.380000	143.0080	142.359900	142.9087	+0.805%	8,107	+9.609%
2025-10-24	141.970000	141.9700	141.750000	141.7668	+0.322%	1,453	+10.492%
2025-10-23	141.250000	141.5299	141.246000	141.3115	+0.211%	1,523	+10.848%
2025-10-22	141.370000	141.3700	140.640000	141.0133	-0.236%	2,604	+11.082%
2025-10-21	141.070000	141.3810	141.070000	141.3474	-0.095%	1,259	+10.820%
2025-10-20	141.000000	141.4815	141.000000	141.4815	+0.799%	3,133	+10.715%
2025-10-17	140.310000	140.4650	140.310000	140.3597	+0.660%	926	+11.600%
2025-10-16	140.500000	140.5100	139.439700	139.4397	-0.447%	4,028	+12.336%
2025-10-15	140.585000	140.5850	139.864300	140.0653	+0.132%	2,626	+11.834%
2025-10-14	138.771000	140.1400	138.771000	139.8810	+0.398%	1,605	+11.981%
2025-10-13	139.060000	139.3400	138.929600	139.3270	+0.763%	2,038	+12.427%
2025-10-10	140.670000	140.6700	138.272300	138.2723	-1.648%	3,402	+13.284%
2025-10-09	140.995000	141.0685	140.580000	140.5898	-0.569%	2,313	+11.417%
2025-10-08	141.330000	141.3950	141.290000	141.3947	+0.268%	3,420	+10.783%
2025-10-07	141.590000	141.5900	140.964500	141.0168	-0.451%	2,563	+11.080%
2025-10-06	141.660000	141.7450	141.460000	141.6550	+0.134%	3,169	+10.579%
2025-10-03	141.573535	141.9900	141.453200	141.4655	+0.393%	3,279	+10.727%
2025-10-02	141.000000	141.0400	140.529392	140.9121	-0.031%	2,714	+11.162%
2025-10-01	140.491100	140.9558	140.491100	140.9558	+0.374%	906	+11.128%
2025-09-30	139.750000	140.4303	139.620000	140.4303	+0.557%	3,456	+11.543%
2025-09-29	139.639200	139.6526	139.500000	139.6526	+0.093%	4,069	+12.165%
2025-09-26	138.920000	139.5224	138.920000	139.5224	+0.676%	1,389	+12.269%
2025-09-25	138.676000	138.7500	138.350000	138.5850	-0.613%	2,153	+13.029%
2025-09-24	139.500000	139.5300	139.329700	139.4403	-0.257%	1,860	+12.335%
2025-09-23	140.110000	140.1100	139.630000	139.7990	-0.170%	9,271	+12.047%
2025-09-22	139.440000	140.2100	139.440000	140.0369	+0.177%	2,802	+11.857%
2025-09-19	139.499000	139.7900	139.455000	139.7900	+0.004%	2,795	+12.054%
2025-09-18	139.660000	139.7850	139.655000	139.7850	+0.361%	1,073	+12.058%
2025-09-17	139.150000	139.8314	139.150000	139.2825	+0.003%	1,774	+12.463%
2025-09-16	139.440000	139.4400	139.105000	139.2786	-0.076%	2,594	+12.466%
2025-09-15	139.365000	139.3843	139.290000	139.3843	+0.131%	2,350	+12.381%
2025-09-12	139.390000	139.3900	139.100000	139.2026	-0.439%	1,925	+12.527%
2025-09-11	138.530000	139.8162	138.530000	139.8162	+1.045%	1,463	+12.033%
2025-09-10	138.680000	138.6800	138.340000	138.3697	-0.229%	2,187	+13.205%
2025-09-09	138.400000	138.6879	138.290000	138.6879	+0.106%	1,919	+12.945%
2025-09-08	138.480000	138.5411	138.265000	138.5411	+0.251%	1,671	+13.064%
2025-09-05	138.640000	138.6400	138.012800	138.1945	-0.068%	1,634	+13.348%
2025-09-04	137.490000	138.2886	137.490000	138.2886	+0.572%	2,893	+13.271%
2025-09-03	137.230000	137.5025	137.120000	137.5025	+0.298%	1,687	+13.919%
2025-09-02	136.630000	137.0935	136.599000	137.0935	-0.463%	9,595	+14.258%
2025-08-29	137.410000	137.7315	137.394400	137.7315	-0.099%	8,473	+13.729%
2025-08-28	137.610000	137.8700	137.585000	137.8680	-0.001%	3,187	+13.617%
2025-08-27	137.620000	137.8697	137.620000	137.8697	+0.189%	2,708	+13.615%
2025-08-26	137.180000	137.6097	137.160000	137.6097	+0.026%	9,481	+13.830%
2025-08-25	138.150000	138.2200	137.574000	137.5740	-0.741%	1,477	+13.859%
2025-08-22	137.550000	138.6400	137.550000	138.6010	+1.035%	1,470	+13.016%
2025-08-21	137.020000	137.2900	137.020000	137.1806	-0.415%	2,398	+14.186%
2025-08-20	137.590000	137.7525	137.589500	137.7525	+0.302%	1,494	+13.712%
2025-08-19	137.530000	137.6000	137.210000	137.3371	+0.079%	9,631	+14.056%
2025-08-18	137.040000	137.2500	137.040000	137.2292	-0.030%	3,031	+14.145%
2025-08-15	137.430000	137.4500	137.215200	137.2699	+0.160%	2,911	+14.112%
2025-08-14	136.560000	137.0511	136.560000	137.0511	-0.102%	3,893	+14.294%
2025-08-13	136.710000	137.1915	136.710000	137.1915	+0.611%	7,237	+14.177%
2025-08-12	135.530000	136.3578	135.410000	136.3578	+0.878%	6,734	+14.875%
2025-08-11	135.580000	135.5800	135.170400	135.1704	-0.268%	19,217	+15.884%
2025-08-08	135.551400	135.5514	135.533400	135.5334	+0.698%	1,437	+15.574%
2025-08-07	135.520000	135.5200	134.310000	134.5933	-0.107%	14,797	+16.381%
2025-08-06	134.625600	134.8600	134.625600	134.7380	+0.473%	2,113	+16.256%
2025-08-05	134.510000	134.5100	134.030000	134.1040	-0.351%	2,225	+16.805%
2025-08-04	134.260300	134.5761	134.246300	134.5761	+1.246%	1,348	+16.396%
2025-08-01	133.220000	133.2200	132.450000	132.9204	-0.410%	878	+17.846%
2025-07-31	134.320000	134.7100	133.468000	133.4680	-0.695%	1,943	+17.362%
2025-07-30	135.080200	135.0802	134.120000	134.4023	-0.579%	1,364	+16.546%
2025-07-29	135.300000	135.3000	135.120000	135.1853	-0.077%	1,601	+15.871%
2025-07-28	135.871000	135.8710	135.280000	135.2900	-0.942%	3,751	+15.782%
2025-07-25	136.050000	136.7200	136.050000	136.5768	-0.002%	3,891	+14.691%
2025-07-24	136.400000	136.8000	136.400000	136.5796	+0.007%	4,573	+14.688%
2025-07-23	135.850000	136.5701	135.850000	136.5700	+1.006%	4,998	+14.696%
2025-07-22	134.690000	135.3250	134.690000	135.2100	+0.742%	5,296	+15.850%
2025-07-21	134.590000	135.0700	134.214400	134.2144	+0.325%	7,269	+16.709%
2025-07-18	134.580000	134.5800	133.780000	133.7800	-0.373%	4,863	+17.088%
2025-07-17	134.072000	134.3700	133.870000	134.2806	+0.076%	27,803	+16.652%
2025-07-16	133.890000	134.2480	133.566500	134.1786	+0.305%	4,094	+16.741%
2025-07-15	134.395000	134.3950	133.770000	133.7700	-0.776%	4,827	+17.097%
2025-07-14	134.566000	134.9900	134.566000	134.8166	+0.174%	1,254	+16.188%
2025-07-11	134.582400	134.5824	134.582400	134.5824	-0.716%	693	+16.390%
2025-07-10	135.110000	135.5800	135.025000	135.5526	+0.071%	2,091	+15.557%
2025-07-09	135.160000	135.4563	134.991600	135.4563	+0.466%	3,029	+15.639%
2025-07-08	134.765000	134.8700	134.765000	134.8284	+0.159%	1,646	+16.178%
2025-07-07	135.130000	135.1700	134.270000	134.6146	-0.651%	1,967	+16.362%
2025-07-03	135.350000	135.5100	135.300000	135.4968	+0.446%	1,715	+15.605%
2025-07-02	134.810000	134.9200	134.390000	134.8956	-0.325%	4,577	+16.120%
2025-07-01	134.720000	135.5300	134.720000	135.3359	+0.341%	5,565	+15.742%
2025-06-30	134.390000	134.8766	134.290000	134.8766	+0.564%	2,904	+16.136%
2025-06-27	133.700000	134.5600	133.700000	134.1200	+0.571%	3,483	+16.792%
2025-06-26	132.914500	133.3579	132.914500	133.3579	+0.780%	1,342	+17.459%
2025-06-25	132.455000	132.5800	132.180000	132.3260	-0.471%	6,556	+18.375%
2025-06-24	132.540000	132.9516	132.540000	132.9516	+0.940%	1,197	+17.818%
2025-06-23	130.400000	131.7130	130.400000	131.7130	+0.922%	2,211	+18.926%
2025-06-20	131.490000	131.4900	130.240000	130.5096	-0.351%	20,567	+20.022%
2025-06-18	131.190000	131.5800	130.969500	130.9695	-0.039%	4,185	+19.601%
2025-06-17	131.720000	131.7801	131.020000	131.0200	-0.926%	2,368	+19.555%
2025-06-16	132.790000	132.8600	132.244400	132.2444	+0.487%	1,372	+18.448%
2025-06-13	132.560000	132.6900	131.603800	131.6038	-1.106%	2,300	+19.025%
2025-06-12	132.750000	133.1000	132.750000	133.0750	+0.572%	10,569	+17.709%
2025-06-11	132.770000	132.7700	132.317700	132.3177	-0.186%	1,703	+18.382%
2025-06-10	132.370000	132.5647	132.250000	132.5647	+0.263%	2,936	+18.162%
2025-06-09	132.370000	132.5693	132.216600	132.2166	-0.273%	4,411	+18.473%
2025-06-06	132.310000	132.6700	132.037000	132.5788	+0.913%	3,435	+18.149%
2025-06-05	131.630400	131.9700	131.330000	131.3790	-0.322%	6,884	+19.228%
2025-06-04	132.000000	132.1494	131.803700	131.8037	+0.090%	3,893	+18.844%
2025-06-03	131.170000	131.7000	131.170000	131.6853	-0.020%	2,725	+18.951%
2025-06-02	130.980000	131.7114	130.919700	131.7114	-0.533%	2,505	+18.927%
2025-05-30	131.800000	132.4168	131.800000	132.4168	+0.356%	4,221	+18.294%
2025-05-29	132.020000	132.0200	131.190000	131.9465	+0.369%	3,009	+18.715%
2025-05-28	132.120000	132.2200	131.462000	131.4620	-0.784%	2,686	+19.153%
2025-05-27	131.850000	132.5006	131.850000	132.5006	+1.369%	5,152	+18.219%
2025-05-23	129.970000	130.9700	129.970000	130.7107	-0.274%	3,294	+19.838%
2025-05-22	131.000000	131.4600	130.940000	131.0703	-0.263%	4,733	+19.509%
2025-05-21	132.540000	132.9811	131.330000	131.4153	-1.170%	34,919	+19.195%
2025-05-20	132.915000	133.1500	132.620000	132.9713	+0.076%	2,614	+17.800%
2025-05-19	131.660000	132.8698	131.660000	132.8698	+0.525%	2,380	+17.890%
2025-05-16	131.340000	132.1760	131.330000	132.1760	+0.690%	3,280	+18.509%
2025-05-15	130.140000	131.3700	130.140000	131.2704	+1.020%	20,366	+19.327%
2025-05-14	130.580000	130.5800	129.945300	129.9453	-0.406%	2,032	+20.544%
2025-05-13	130.490000	130.6750	130.475200	130.4752	-0.095%	2,630	+20.054%
2025-05-12	130.120000	130.5997	129.781000	130.5997	+1.263%	17,776	+19.940%
2025-05-09	129.500000	129.5000	128.940000	128.9708	-0.056%	5,822	+21.454%
2025-05-08	129.590000	129.9200	129.043400	129.0434	-0.177%	3,481	+21.386%
2025-05-07	129.180000	129.3992	129.170000	129.2725	-0.029%	2,545	+21.171%
2025-05-06	129.052500	129.4650	129.052500	129.3100	-0.147%	2,617	+21.136%
2025-05-05	129.610000	130.0400	129.500000	129.5000	-0.176%	5,744	+20.958%
2025-05-02	129.580000	130.0000	129.395000	129.7286	+1.353%	9,442	+20.745%
2025-05-01	128.600000	128.6000	127.950000	127.9968	-0.172%	6,399	+22.379%
2025-04-30	126.850000	128.2174	126.060000	128.2174	+0.311%	1,851	+22.168%
2025-04-29	127.065000	127.8203	127.065000	127.8203	+0.470%	1,099	+22.548%
2025-04-28	126.840000	127.2400	126.407000	127.2229	+0.471%	1,892	+23.123%
2025-04-25	126.180000	126.6264	125.657000	126.6264	+0.216%	2,265	+23.703%
2025-04-24	125.380000	126.3530	125.380000	126.3530	+1.064%	3,141	+23.971%
2025-04-23	126.230000	126.2300	124.950000	125.0229	+0.687%	5,917	+25.290%
2025-04-22	122.930000	124.1700	122.830700	124.1700	+2.058%	3,785	+26.150%
2025-04-21	123.580000	123.5800	120.670000	121.6666	-1.430%	5,889	+28.746%
2025-04-17	123.250000	124.0350	123.130000	123.4318	+0.511%	4,792	+26.905%
2025-04-16	123.860000	124.0200	122.320000	122.8038	-1.076%	3,405	+27.554%
2025-04-15	124.840000	124.8900	124.140000	124.1400	-0.029%	5,435	+26.181%
2025-04-14	124.020000	124.3510	123.540000	124.1766	+1.077%	3,285	+26.144%
2025-04-11	120.710000	122.9168	120.710000	122.8536	+2.030%	1,321	+27.502%
2025-04-10	120.920000	121.2200	118.110000	120.4090	-2.154%	10,466	+30.091%
2025-04-09	114.650000	123.1100	114.650000	123.0603	+7.218%	8,840	+27.288%
2025-04-08	119.790000	119.9100	113.850000	114.7760	-1.146%	13,967	+36.475%
2025-04-07	114.240000	118.1600	113.041000	116.1068	-1.775%	29,959	+34.911%
2025-04-04	121.380000	121.5800	117.890000	118.2047	-5.423%	7,122	+32.517%
2025-04-03	125.330000	125.6334	124.982200	124.9822	-2.472%	2,089	+25.330%
2025-04-02	126.820000	128.1800	126.820000	128.1498	+0.388%	24,579	+22.233%
2025-04-01	127.430000	127.9510	127.151800	127.6548	-0.031%	3,820	+22.707%
2025-03-31	126.030000	127.8849	126.030000	127.6944	+0.451%	14,640	+22.668%
2025-03-28	127.530000	127.5469	126.955900	127.1206	-1.205%	7,987	+23.222%
2025-03-27	128.714900	128.8737	128.671300	128.6713	+0.155%	1,819	+21.737%
2025-03-26	128.800000	129.1200	128.240000	128.4723	-0.591%	2,447	+21.926%
2025-03-25	129.370000	129.4189	129.040000	129.2362	+0.173%	3,706	+21.205%
2025-03-24	128.950000	129.0126	128.708300	129.0126	+0.772%	2,358	+21.415%

.dark-mode .LxP5XF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxP5XF{ 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