Dark

QWLD
State Street SPDR MSCI World StrategicFactors ETF
stock NYSE ETF

At Close

Jun 12, 2026 12:20:58 PM EDT

151.31USD+0.095%(+0.14)1,034

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-151.17)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

151.59USD+0.183%(+0.28)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	151.900000	151.9000	151.496100	151.5875	+0.278%	1,034	0.000%
2026-06-11	149.630000	151.1670	149.630000	151.1670	+1.379%	498	+0.278%
2026-06-10	150.590000	150.5900	149.111000	149.1110	-0.703%	2,523	+1.661%
2026-06-09	149.550000	150.1670	148.830000	150.1670	+0.122%	2,501	+0.946%
2026-06-08	150.855000	150.8550	149.984400	149.9844	+0.029%	1,822	+1.069%
2026-06-05	151.740000	151.7400	149.941200	149.9412	-1.415%	5,165	+1.098%
2026-06-04	151.962000	152.1200	151.860000	152.0927	+0.531%	3,351	-0.332%
2026-06-03	151.420000	151.4500	151.289600	151.2896	-0.557%	817	+0.197%
2026-06-02	151.950000	152.2499	151.790000	152.1370	+0.246%	1,728	-0.361%
2026-06-01	151.045000	152.1900	151.029900	151.7641	-0.777%	9,447	-0.116%
2026-05-29	153.235000	153.2350	152.952600	152.9526	-0.120%	1,394	-0.892%
2026-05-28	153.070000	153.1356	152.840000	153.1356	+0.107%	1,310	-1.011%
2026-05-27	153.140000	153.1400	152.750000	152.9714	-0.144%	2,337	-0.905%
2026-05-26	153.170000	153.1921	152.940000	153.1921	+0.012%	2,113	-1.047%
2026-05-22	153.210000	153.4400	153.150000	153.1732	+0.439%	1,061	-1.035%
2026-05-21	151.510000	152.6000	151.510000	152.5043	-0.025%	2,435	-0.601%
2026-05-20	152.275000	152.8800	152.275000	152.5417	+0.834%	2,773	-0.626%
2026-05-19	151.310000	151.4400	151.279700	151.2797	-0.323%	146,409	+0.203%
2026-05-18	151.300000	151.7700	151.300000	151.7695	+0.598%	1,725	-0.120%
2026-05-15	151.270000	151.4400	150.820000	150.8673	-0.881%	2,508	+0.477%
2026-05-14	151.830000	152.6800	151.830000	152.2084	+0.391%	3,361	-0.408%
2026-05-13	150.850000	151.8200	150.850000	151.6152	+0.379%	7,567	-0.018%
2026-05-12	150.190200	151.0430	150.010000	151.0430	+0.185%	143,125	+0.360%
2026-05-11	151.140000	151.1400	150.620000	150.7634	-0.048%	1,112	+0.547%
2026-05-08	150.850000	151.0650	150.835100	150.8351	+0.267%	2,193	+0.499%
2026-05-07	151.310000	151.3100	150.433400	150.4334	-0.725%	844	+0.767%
2026-05-06	151.190000	151.5316	151.190000	151.5316	+1.107%	808	+0.037%
2026-05-05	149.872300	149.8723	149.872300	149.8723	+0.695%	457	+1.144%
2026-05-04	149.610000	149.6300	148.765000	148.8375	-0.827%	1,700	+1.848%
2026-05-01	150.180000	150.1800	150.078600	150.0786	-0.153%	982	+1.005%
2026-04-30	149.230000	150.3081	149.230000	150.3081	+1.344%	905	+0.851%
2026-04-29	148.458000	148.4580	148.179900	148.3151	-0.213%	1,305	+2.206%
2026-04-28	148.450000	148.7300	148.450000	148.6312	-0.053%	10,530	+1.989%
2026-04-27	149.120000	149.1200	148.709400	148.7094	-0.278%	2,243	+1.935%
2026-04-24	148.800000	149.1244	148.560000	149.1244	+0.117%	1,451	+1.652%
2026-04-23	149.357500	149.4660	148.870000	148.9500	-0.138%	2,818	+1.771%
2026-04-22	149.020000	149.1560	148.855000	149.1560	+0.226%	2,510	+1.630%
2026-04-21	148.819100	148.8191	148.819100	148.8191	-1.016%	322	+1.860%
2026-04-20	150.250000	150.5891	150.250000	150.3461	-0.200%	1,890	+0.826%
2026-04-17	150.490000	150.7400	150.432000	150.6478	+0.961%	2,589	+0.624%
2026-04-16	149.160000	149.2139	148.830000	149.2139	+0.085%	981	+1.591%
2026-04-15	148.755000	149.0878	148.690000	149.0878	+0.216%	1,684	+1.677%
2026-04-14	148.990000	149.0400	148.750000	148.7659	+0.408%	1,567	+1.897%
2026-04-13	147.420000	148.1611	147.400000	148.1611	+0.649%	1,354	+2.313%
2026-04-10	147.620000	147.8000	147.205400	147.2054	-0.529%	1,897	+2.977%
2026-04-09	147.720000	148.0700	147.720000	147.9880	+0.268%	707	+2.432%
2026-04-08	147.360000	147.5920	147.250000	147.5920	+2.211%	866	+2.707%
2026-04-07	143.970000	144.3988	143.750000	144.3988	-0.165%	881	+4.978%
2026-04-06	144.605000	144.6369	144.605000	144.6369	+0.350%	1,206	+4.806%
2026-04-02	142.440000	144.1326	142.440000	144.1326	+0.088%	1,597	+5.172%
2026-04-01	143.690000	144.4450	143.690000	144.0063	+0.606%	1,629	+5.264%
2026-03-31	141.310000	143.1386	141.310000	143.1386	+2.149%	982	+5.903%
2026-03-30	140.572000	140.5720	140.127500	140.1275	+0.295%	1,565	+8.178%
2026-03-27	140.177600	140.1776	139.715100	139.7151	-0.993%	2,077	+8.498%
2026-03-26	142.430000	142.4301	141.116900	141.1169	-1.307%	1,495	+7.420%
2026-03-25	143.240000	143.2400	142.741000	142.9858	+0.635%	1,010	+6.016%
2026-03-24	141.410000	142.1200	141.410000	142.0835	-0.459%	1,731	+6.689%
2026-03-23	143.190000	143.1900	142.738800	142.7388	+1.318%	781	+6.199%
2026-03-20	141.865000	141.8650	140.715000	140.8826	-1.701%	2,329	+7.598%
2026-03-19	142.790000	143.3201	142.790000	143.3201	-0.163%	605	+5.768%
2026-03-18	144.870000	144.8700	143.553400	143.5534	-1.474%	1,533	+5.597%
2026-03-17	145.869000	145.8700	145.700600	145.7006	+0.142%	1,223	+4.040%
2026-03-16	145.330000	145.6301	145.330000	145.4945	+0.989%	1,767	+4.188%
2026-03-13	144.440000	144.4550	144.070100	144.0701	-0.554%	1,075	+5.218%
2026-03-12	145.510000	145.5100	144.872100	144.8721	-0.963%	1,727	+4.635%
2026-03-11	146.135000	146.2808	146.119900	146.2808	-0.269%	1,515	+3.628%
2026-03-10	147.850000	148.1300	146.674700	146.6747	-0.316%	1,165	+3.349%
2026-03-09	144.882200	147.1392	144.882200	147.1392	+0.581%	1,334	+3.023%
2026-03-06	145.310000	146.4900	145.307000	146.2890	-0.718%	4,084	+3.622%
2026-03-05	147.460000	147.4600	146.580000	147.3476	-1.355%	1,585	+2.877%
2026-03-04	149.090000	149.4200	149.090000	149.3723	+0.646%	882	+1.483%
2026-03-03	147.909000	148.7600	147.610000	148.4136	-1.398%	2,281	+2.139%
2026-03-02	150.040000	150.7900	150.040000	150.5171	-0.517%	1,654	+0.711%
2026-02-27	150.925000	151.3200	150.909000	151.2988	+0.297%	4,709	+0.191%
2026-02-26	151.032500	151.0325	150.735000	150.8509	-0.132%	1,170	+0.488%
2026-02-25	150.800000	151.0496	150.465500	151.0496	+0.510%	2,803	+0.356%
2026-02-24	149.290000	150.2836	149.290000	150.2836	+0.619%	1,063	+0.868%
2026-02-23	150.170000	150.1700	149.359300	149.3593	-0.590%	2,904	+1.492%
2026-02-20	149.080000	150.2456	149.080000	150.2456	+0.468%	1,807	+0.893%
2026-02-19	149.360000	149.5461	149.110000	149.5461	-0.276%	1,335	+1.365%
2026-02-18	149.905000	150.1307	149.602000	149.9602	+0.266%	2,345	+1.085%
2026-02-17	148.990000	149.5700	148.990000	149.5622	-0.057%	1,829	+1.354%
2026-02-13	149.220000	150.2600	148.930000	149.6477	+0.430%	5,126	+1.296%
2026-02-12	150.740000	150.7400	148.970000	149.0064	-1.061%	2,553	+1.732%
2026-02-11	150.580000	150.7200	150.410000	150.6048	+0.333%	4,254	+0.653%
2026-02-10	150.540000	150.7500	150.105300	150.1053	-0.164%	14,354	+0.987%
2026-02-09	150.390000	150.6650	149.940000	150.3516	+0.278%	14,959	+0.822%
2026-02-06	149.460000	149.9354	149.240000	149.9354	+1.591%	2,321	+1.102%
2026-02-05	147.750000	148.1700	147.586600	147.5866	-0.750%	2,071	+2.711%
2026-02-04	149.170000	149.1700	148.702600	148.7026	+0.318%	2,587	+1.940%
2026-02-03	148.510000	148.5100	147.500000	148.2305	-0.416%	40,711	+2.265%
2026-02-02	147.210000	149.0100	147.210000	148.8500	+1.127%	40,546	+1.839%
2026-01-30	146.790000	147.1916	146.365000	147.1916	-0.428%	1,808	+2.987%
2026-01-29	148.210000	148.2100	146.230100	147.8250	+0.526%	5,608	+2.545%
2026-01-28	147.370000	147.3700	146.717500	147.0514	-0.616%	5,004	+3.085%
2026-01-27	147.597418	148.0850	147.580000	147.9627	+0.575%	3,283	+2.450%
2026-01-26	146.660000	147.2400	146.660000	147.1168	+0.620%	1,509	+3.039%
2026-01-23	145.500000	146.2200	145.500000	146.2105	+0.227%	4,169	+3.678%
2026-01-22	145.620000	146.1600	145.570000	145.8790	+0.473%	4,693	+3.913%
2026-01-21	144.130000	145.4650	144.130000	145.1929	+0.902%	1,976	+4.404%
2026-01-20	144.010000	144.5700	143.770000	143.8949	-1.492%	3,242	+5.346%
2026-01-16	145.546200	146.0750	145.500000	146.0750	+0.249%	13,003	+3.774%
2026-01-15	146.385000	146.3850	145.300000	145.7128	-0.147%	24,315	+4.032%
2026-01-14	145.370000	145.9300	145.370000	145.9276	+0.128%	1,547	+3.879%
2026-01-13	146.240000	146.2400	145.740700	145.7407	-0.344%	1,474	+4.012%
2026-01-12	145.570000	146.2439	145.570000	146.2439	+0.370%	3,040	+3.654%
2026-01-09	145.750000	145.7500	145.705200	145.7052	+0.509%	964	+4.037%
2026-01-08	144.969700	144.9800	144.966600	144.9666	+0.363%	1,278	+4.567%
2026-01-07	144.700000	144.7500	144.442500	144.4425	-0.506%	2,676	+4.947%
2026-01-06	144.730000	145.2120	144.670000	145.1777	+0.432%	2,234	+4.415%
2026-01-05	143.640000	144.7700	143.640000	144.5533	+0.683%	9,866	+4.866%
2026-01-02	143.890000	143.8900	143.360000	143.5731	+0.225%	1,664	+5.582%
2025-12-31	143.566700	143.8200	143.250900	143.2509	-0.609%	2,158	+5.820%
2025-12-30	144.285000	144.2850	144.128000	144.1280	+0.124%	1,804	+5.176%
2025-12-29	144.020000	144.2200	143.940000	143.9500	-0.245%	2,487	+5.306%
2025-12-26	144.210000	144.3042	144.200000	144.3042	+0.070%	1,116	+5.047%
2025-12-24	144.120000	144.2026	143.920000	144.2026	+0.252%	2,110	+5.121%
2025-12-23	143.698308	143.8403	143.698308	143.8403	+0.413%	1,314	+5.386%
2025-12-22	142.930000	143.2492	142.680000	143.2492	+0.407%	5,146	+5.821%
2025-12-19	142.924800	143.0200	142.640000	142.6685	+0.296%	1,926	+6.252%
2025-12-18	142.190000	142.5400	142.190000	142.2471	+0.440%	2,635	+6.566%
2025-12-17	142.300000	142.4100	141.596500	141.6242	-0.533%	2,248	+7.035%
2025-12-16	142.960000	142.9600	141.940100	142.3826	-0.563%	6,947	+6.465%
2025-12-15	143.560000	143.5600	143.150000	143.1894	+0.378%	952	+5.865%
2025-12-12	143.368700	143.3687	142.519900	142.6499	-0.367%	1,444	+6.265%
2025-12-11	143.120000	143.1747	143.120000	143.1747	+0.643%	792	+5.876%
2025-12-10	141.450000	142.4135	141.450000	142.2598	+0.687%	1,125	+6.557%
2025-12-09	141.880000	141.8800	141.288600	141.2886	-0.148%	1,883	+7.289%
2025-12-08	142.000000	142.0000	141.497500	141.4975	-0.558%	1,141	+7.131%
2025-12-05	142.520000	142.5200	142.291200	142.2912	-0.000%	1,928	+6.533%
2025-12-04	142.415800	142.4300	142.180000	142.2919	+0.054%	4,947	+6.533%
2025-12-03	141.980000	142.3900	141.980000	142.2150	+0.301%	7,858	+6.590%
2025-12-02	141.940000	141.9400	141.450000	141.7884	+0.219%	2,411	+6.911%
2025-12-01	141.930000	142.0100	141.478400	141.4784	-0.569%	2,738	+7.145%
2025-11-28	142.020000	142.2882	142.020000	142.2882	+0.269%	287	+6.536%
2025-11-26	141.250000	142.0200	141.250000	141.9060	+0.668%	733	+6.822%
2025-11-25	140.590000	140.9650	140.400100	140.9650	-0.093%	9,501	+7.536%
2025-11-24	140.380000	141.2295	140.380000	141.0958	+0.643%	1,390	+7.436%
2025-11-21	139.630000	140.6400	139.630000	140.1938	+1.243%	2,657	+8.127%
2025-11-20	140.990000	140.9990	138.472600	138.4726	-1.020%	4,904	+9.471%
2025-11-19	140.040000	140.0700	139.830000	139.8999	-0.117%	2,050	+8.354%
2025-11-18	139.950000	140.3300	139.890000	140.0643	-0.407%	2,142	+8.227%
2025-11-17	141.450000	141.7700	140.636300	140.6363	-0.851%	2,372	+7.787%
2025-11-14	141.300000	142.2100	141.300000	141.8441	-0.110%	1,245	+6.869%
2025-11-13	142.990000	143.1900	141.960000	141.9997	-0.819%	4,204	+6.752%
2025-11-12	142.960000	143.1900	142.960000	143.1726	+0.320%	1,265	+5.877%
2025-11-11	142.295000	142.7700	142.295000	142.7163	+0.717%	1,406	+6.216%
2025-11-10	141.130000	141.7006	141.010000	141.7006	+0.948%	2,274	+6.977%
2025-11-07	139.610000	140.3700	139.387300	140.3700	+0.217%	1,950	+7.991%
2025-11-06	140.300000	140.3600	139.790000	140.0665	-0.357%	5,808	+8.225%
2025-11-05	139.870000	140.6686	139.870000	140.5686	+0.495%	1,768	+7.839%
2025-11-04	140.250000	140.3400	139.875900	139.8759	-0.580%	3,562	+8.373%
2025-11-03	140.110000	140.6921	140.110000	140.6921	-0.270%	787	+7.744%
2025-10-31	140.780000	141.2100	140.490000	141.0729	-0.085%	4,992	+7.453%
2025-10-30	141.789500	141.9600	141.193300	141.1933	-0.354%	2,585	+7.362%
2025-10-29	142.262200	142.4050	141.695300	141.6953	-0.658%	1,240	+6.981%
2025-10-28	142.690000	143.0300	142.633400	142.6334	-0.193%	5,571	+6.278%
2025-10-27	142.380000	143.0080	142.359900	142.9087	+0.805%	8,107	+6.073%
2025-10-24	141.970000	141.9700	141.750000	141.7668	+0.322%	1,453	+6.927%
2025-10-23	141.250000	141.5299	141.246000	141.3115	+0.211%	1,523	+7.272%
2025-10-22	141.370000	141.3700	140.640000	141.0133	-0.236%	2,604	+7.499%
2025-10-21	141.070000	141.3810	141.070000	141.3474	-0.095%	1,259	+7.245%
2025-10-20	141.000000	141.4815	141.000000	141.4815	+0.799%	3,133	+7.143%
2025-10-17	140.310000	140.4650	140.310000	140.3597	+0.660%	926	+7.999%
2025-10-16	140.500000	140.5100	139.439700	139.4397	-0.447%	4,028	+8.712%
2025-10-15	140.585000	140.5850	139.864300	140.0653	+0.132%	2,626	+8.226%
2025-10-14	138.771000	140.1400	138.771000	139.8810	+0.398%	1,605	+8.369%
2025-10-13	139.060000	139.3400	138.929600	139.3270	+0.763%	2,038	+8.800%
2025-10-10	140.670000	140.6700	138.272300	138.2723	-1.648%	3,402	+9.630%
2025-10-09	140.995000	141.0685	140.580000	140.5898	-0.569%	2,313	+7.823%
2025-10-08	141.330000	141.3950	141.290000	141.3947	+0.268%	3,420	+7.209%
2025-10-07	141.590000	141.5900	140.964500	141.0168	-0.451%	2,563	+7.496%
2025-10-06	141.660000	141.7450	141.460000	141.6550	+0.134%	3,169	+7.012%
2025-10-03	141.573535	141.9900	141.453200	141.4655	+0.393%	3,279	+7.155%
2025-10-02	141.000000	141.0400	140.529392	140.9121	-0.031%	2,714	+7.576%
2025-10-01	140.491100	140.9558	140.491100	140.9558	+0.374%	906	+7.543%
2025-09-30	139.750000	140.4303	139.620000	140.4303	+0.557%	3,456	+7.945%
2025-09-29	139.639200	139.6526	139.500000	139.6526	+0.093%	4,069	+8.546%
2025-09-26	138.920000	139.5224	138.920000	139.5224	+0.676%	1,389	+8.647%
2025-09-25	138.676000	138.7500	138.350000	138.5850	-0.613%	2,153	+9.382%
2025-09-24	139.500000	139.5300	139.329700	139.4403	-0.257%	1,860	+8.711%
2025-09-23	140.110000	140.1100	139.630000	139.7990	-0.170%	9,271	+8.432%
2025-09-22	139.440000	140.2100	139.440000	140.0369	+0.177%	2,802	+8.248%
2025-09-19	139.499000	139.7900	139.455000	139.7900	+0.004%	2,795	+8.439%
2025-09-18	139.660000	139.7850	139.655000	139.7850	+0.361%	1,073	+8.443%
2025-09-17	139.150000	139.8314	139.150000	139.2825	+0.003%	1,774	+8.835%
2025-09-16	139.440000	139.4400	139.105000	139.2786	-0.076%	2,594	+8.838%
2025-09-15	139.365000	139.3843	139.290000	139.3843	+0.131%	2,350	+8.755%
2025-09-12	139.390000	139.3900	139.100000	139.2026	-0.439%	1,925	+8.897%
2025-09-11	138.530000	139.8162	138.530000	139.8162	+1.045%	1,463	+8.419%
2025-09-10	138.680000	138.6800	138.340000	138.3697	-0.229%	2,187	+9.553%
2025-09-09	138.400000	138.6879	138.290000	138.6879	+0.106%	1,919	+9.301%
2025-09-08	138.480000	138.5411	138.265000	138.5411	+0.251%	1,671	+9.417%
2025-09-05	138.640000	138.6400	138.012800	138.1945	-0.068%	1,634	+9.691%
2025-09-04	137.490000	138.2886	137.490000	138.2886	+0.572%	2,893	+9.617%
2025-09-03	137.230000	137.5025	137.120000	137.5025	+0.298%	1,687	+10.243%
2025-09-02	136.630000	137.0935	136.599000	137.0935	-0.463%	9,595	+10.572%
2025-08-29	137.410000	137.7315	137.394400	137.7315	-0.099%	8,473	+10.060%
2025-08-28	137.610000	137.8700	137.585000	137.8680	-0.001%	3,187	+9.951%
2025-08-27	137.620000	137.8697	137.620000	137.8697	+0.189%	2,708	+9.950%
2025-08-26	137.180000	137.6097	137.160000	137.6097	+0.026%	9,481	+10.158%
2025-08-25	138.150000	138.2200	137.574000	137.5740	-0.741%	1,477	+10.186%
2025-08-22	137.550000	138.6400	137.550000	138.6010	+1.035%	1,470	+9.370%
2025-08-21	137.020000	137.2900	137.020000	137.1806	-0.415%	2,398	+10.502%
2025-08-20	137.590000	137.7525	137.589500	137.7525	+0.302%	1,494	+10.043%
2025-08-19	137.530000	137.6000	137.210000	137.3371	+0.079%	9,631	+10.376%
2025-08-18	137.040000	137.2500	137.040000	137.2292	-0.030%	3,031	+10.463%
2025-08-15	137.430000	137.4500	137.215200	137.2699	+0.160%	2,911	+10.430%
2025-08-14	136.560000	137.0511	136.560000	137.0511	-0.102%	3,893	+10.607%
2025-08-13	136.710000	137.1915	136.710000	137.1915	+0.611%	7,237	+10.493%
2025-08-12	135.530000	136.3578	135.410000	136.3578	+0.878%	6,734	+11.169%
2025-08-11	135.580000	135.5800	135.170400	135.1704	-0.268%	19,217	+12.145%
2025-08-08	135.551400	135.5514	135.533400	135.5334	+0.698%	1,437	+11.845%
2025-08-07	135.520000	135.5200	134.310000	134.5933	-0.107%	14,797	+12.626%
2025-08-06	134.625600	134.8600	134.625600	134.7380	+0.473%	2,113	+12.505%
2025-08-05	134.510000	134.5100	134.030000	134.1040	-0.351%	2,225	+13.037%
2025-08-04	134.260300	134.5761	134.246300	134.5761	+1.246%	1,348	+12.641%
2025-08-01	133.220000	133.2200	132.450000	132.9204	-0.410%	878	+14.044%
2025-07-31	134.320000	134.7100	133.468000	133.4680	-0.695%	1,943	+13.576%
2025-07-30	135.080200	135.0802	134.120000	134.4023	-0.579%	1,364	+12.786%
2025-07-29	135.300000	135.3000	135.120000	135.1853	-0.077%	1,601	+12.133%
2025-07-28	135.871000	135.8710	135.280000	135.2900	-0.942%	3,751	+12.046%
2025-07-25	136.050000	136.7200	136.050000	136.5768	-0.002%	3,891	+10.991%
2025-07-24	136.400000	136.8000	136.400000	136.5796	+0.007%	4,573	+10.988%
2025-07-23	135.850000	136.5701	135.850000	136.5700	+1.006%	4,998	+10.996%
2025-07-22	134.690000	135.3250	134.690000	135.2100	+0.742%	5,296	+12.113%
2025-07-21	134.590000	135.0700	134.214400	134.2144	+0.325%	7,269	+12.944%
2025-07-18	134.580000	134.5800	133.780000	133.7800	-0.373%	4,863	+13.311%
2025-07-17	134.072000	134.3700	133.870000	134.2806	+0.076%	27,803	+12.889%
2025-07-16	133.890000	134.2480	133.566500	134.1786	+0.305%	4,094	+12.974%
2025-07-15	134.395000	134.3950	133.770000	133.7700	-0.776%	4,827	+13.320%
2025-07-14	134.566000	134.9900	134.566000	134.8166	+0.174%	1,254	+12.440%
2025-07-11	134.582400	134.5824	134.582400	134.5824	-0.716%	693	+12.635%
2025-07-10	135.110000	135.5800	135.025000	135.5526	+0.071%	2,091	+11.829%
2025-07-09	135.160000	135.4563	134.991600	135.4563	+0.466%	3,029	+11.909%
2025-07-08	134.765000	134.8700	134.765000	134.8284	+0.159%	1,646	+12.430%
2025-07-07	135.130000	135.1700	134.270000	134.6146	-0.651%	1,967	+12.609%
2025-07-03	135.350000	135.5100	135.300000	135.4968	+0.446%	1,715	+11.875%
2025-07-02	134.810000	134.9200	134.390000	134.8956	-0.325%	4,577	+12.374%
2025-07-01	134.720000	135.5300	134.720000	135.3359	+0.341%	5,565	+12.008%
2025-06-30	134.390000	134.8766	134.290000	134.8766	+0.564%	2,904	+12.390%
2025-06-27	133.700000	134.5600	133.700000	134.1200	+0.571%	3,483	+13.024%
2025-06-26	132.914500	133.3579	132.914500	133.3579	+0.780%	1,342	+13.670%
2025-06-25	132.455000	132.5800	132.180000	132.3260	-0.471%	6,556	+14.556%
2025-06-24	132.540000	132.9516	132.540000	132.9516	+0.940%	1,197	+14.017%
2025-06-23	130.400000	131.7130	130.400000	131.7130	+0.922%	2,211	+15.089%
2025-06-20	131.490000	131.4900	130.240000	130.5096	-0.351%	20,567	+16.150%
2025-06-18	131.190000	131.5800	130.969500	130.9695	-0.039%	4,185	+15.743%
2025-06-17	131.720000	131.7801	131.020000	131.0200	-0.926%	2,368	+15.698%
2025-06-16	132.790000	132.8600	132.244400	132.2444	+0.487%	1,372	+14.627%
2025-06-13	132.560000	132.6900	131.603800	131.6038	-1.106%	2,300	+15.185%
2025-06-12	132.750000	133.1000	132.750000	133.0750	+0.572%	10,569	+13.911%
2025-06-11	132.770000	132.7700	132.317700	132.3177	-0.186%	1,703	+14.563%
2025-06-10	132.370000	132.5647	132.250000	132.5647	+0.263%	2,936	+14.350%
2025-06-09	132.370000	132.5693	132.216600	132.2166	-0.273%	4,411	+14.651%
2025-06-06	132.310000	132.6700	132.037000	132.5788	+0.913%	3,435	+14.338%
2025-06-05	131.630400	131.9700	131.330000	131.3790	-0.322%	6,884	+15.382%
2025-06-04	132.000000	132.1494	131.803700	131.8037	+0.090%	3,893	+15.010%
2025-06-03	131.170000	131.7000	131.170000	131.6853	-0.020%	2,725	+15.113%
2025-06-02	130.980000	131.7114	130.919700	131.7114	-0.533%	2,505	+15.091%
2025-05-30	131.800000	132.4168	131.800000	132.4168	+0.356%	4,221	+14.478%
2025-05-29	132.020000	132.0200	131.190000	131.9465	+0.369%	3,009	+14.886%
2025-05-28	132.120000	132.2200	131.462000	131.4620	-0.784%	2,686	+15.309%
2025-05-27	131.850000	132.5006	131.850000	132.5006	+1.369%	5,152	+14.405%
2025-05-23	129.970000	130.9700	129.970000	130.7107	-0.274%	3,294	+15.972%
2025-05-22	131.000000	131.4600	130.940000	131.0703	-0.263%	4,733	+15.654%
2025-05-21	132.540000	132.9811	131.330000	131.4153	-1.170%	34,919	+15.350%
2025-05-20	132.915000	133.1500	132.620000	132.9713	+0.076%	2,614	+14.000%
2025-05-19	131.660000	132.8698	131.660000	132.8698	+0.525%	2,380	+14.087%
2025-05-16	131.340000	132.1760	131.330000	132.1760	+0.690%	3,280	+14.686%
2025-05-15	130.140000	131.3700	130.140000	131.2704	+1.020%	20,366	+15.477%
2025-05-14	130.580000	130.5800	129.945300	129.9453	-0.406%	2,032	+16.655%
2025-05-13	130.490000	130.6750	130.475200	130.4752	-0.095%	2,630	+16.181%
2025-05-12	130.120000	130.5997	129.781000	130.5997	+1.263%	17,776	+16.070%
2025-05-09	129.500000	129.5000	128.940000	128.9708	-0.056%	5,822	+17.536%
2025-05-08	129.590000	129.9200	129.043400	129.0434	-0.177%	3,481	+17.470%
2025-05-07	129.180000	129.3992	129.170000	129.2725	-0.029%	2,545	+17.262%
2025-05-06	129.052500	129.4650	129.052500	129.3100	-0.147%	2,617	+17.228%
2025-05-05	129.610000	130.0400	129.500000	129.5000	-0.176%	5,744	+17.056%
2025-05-02	129.580000	130.0000	129.395000	129.7286	+1.353%	9,442	+16.850%
2025-05-01	128.600000	128.6000	127.950000	127.9968	-0.172%	6,399	+18.431%
2025-04-30	126.850000	128.2174	126.060000	128.2174	+0.311%	1,851	+18.227%
2025-04-29	127.065000	127.8203	127.065000	127.8203	+0.470%	1,099	+18.594%
2025-04-28	126.840000	127.2400	126.407000	127.2229	+0.471%	1,892	+19.151%
2025-04-25	126.180000	126.6264	125.657000	126.6264	+0.216%	2,265	+19.712%
2025-04-24	125.380000	126.3530	125.380000	126.3530	+1.064%	3,141	+19.971%
2025-04-23	126.230000	126.2300	124.950000	125.0229	+0.687%	5,917	+21.248%
2025-04-22	122.930000	124.1700	122.830700	124.1700	+2.058%	3,785	+22.081%
2025-04-21	123.580000	123.5800	120.670000	121.6666	-1.430%	5,889	+24.593%
2025-04-17	123.250000	124.0350	123.130000	123.4318	+0.511%	4,792	+22.811%
2025-04-16	123.860000	124.0200	122.320000	122.8038	-1.076%	3,405	+23.439%
2025-04-15	124.840000	124.8900	124.140000	124.1400	-0.029%	5,435	+22.110%
2025-04-14	124.020000	124.3510	123.540000	124.1766	+1.077%	3,285	+22.074%
2025-04-11	120.710000	122.9168	120.710000	122.8536	+2.030%	1,321	+23.389%
2025-04-10	120.920000	121.2200	118.110000	120.4090	-2.154%	10,466	+25.894%
2025-04-09	114.650000	123.1100	114.650000	123.0603	+7.218%	8,840	+23.181%
2025-04-08	119.790000	119.9100	113.850000	114.7760	-1.146%	13,967	+32.072%
2025-04-07	114.240000	118.1600	113.041000	116.1068	-1.775%	29,959	+30.559%
2025-04-04	121.380000	121.5800	117.890000	118.2047	-5.423%	7,122	+28.242%
2025-04-03	125.330000	125.6334	124.982200	124.9822	-2.472%	2,089	+21.287%
2025-04-02	126.820000	128.1800	126.820000	128.1498	+0.388%	24,579	+18.289%
2025-04-01	127.430000	127.9510	127.151800	127.6548	-0.031%	3,820	+18.748%
2025-03-31	126.030000	127.8849	126.030000	127.6944	+0.451%	14,640	+18.711%
2025-03-28	127.530000	127.5469	126.955900	127.1206	-1.205%	7,987	+19.247%
2025-03-27	128.714900	128.8737	128.671300	128.6713	+0.155%	1,819	+17.810%
2025-03-26	128.800000	129.1200	128.240000	128.4723	-0.591%	2,447	+17.992%
2025-03-25	129.370000	129.4189	129.040000	129.2362	+0.173%	3,706	+17.295%
2025-03-24	128.950000	129.0126	128.708300	129.0126	+0.772%	2,358	+17.498%
2025-03-21	127.410000	128.0750	127.320000	128.0241	-0.312%	2,858	+18.405%
2025-03-20	127.950000	128.7500	127.850000	128.4250	-0.452%	26,508	+18.036%
2025-03-19	128.700000	129.7400	128.580000	129.0084	+0.160%	20,618	+17.502%
2025-03-18	129.080000	129.0800	128.318000	128.8022	-0.324%	3,396	+17.690%
2025-03-17	128.600000	129.2213	128.600000	129.2213	+1.168%	1,277	+17.308%
2025-03-14	126.590000	127.7600	126.590000	127.7299	+1.423%	4,331	+18.678%
2025-03-13	126.792615	126.9100	125.740000	125.9382	-0.861%	2,329	+20.367%
2025-03-12	127.790000	127.7900	126.200100	127.0318	-0.152%	8,066	+19.330%
2025-03-11	127.770000	127.8500	126.730000	127.2246	-0.948%	5,765	+19.150%
2025-03-10	129.360000	129.5400	128.070000	128.4423	-1.693%	4,184	+18.020%
2025-03-07	129.600000	130.6539	129.140000	130.6539	+0.874%	6,823	+16.022%
2025-03-06	129.660000	130.3700	129.350000	129.5224	-0.943%	6,263	+17.036%
2025-03-05	129.760000	130.9800	129.300000	130.7550	+1.232%	10,421	+15.932%
2025-03-04	129.920000	130.5900	128.959000	129.1634	-0.722%	4,490	+17.361%
2025-03-03	131.370000	131.7200	129.630000	130.1032	-0.220%	8,364	+16.513%
2025-02-28	129.360000	130.3896	129.040100	130.3896	+0.909%	5,423	+16.257%
2025-02-27	130.220000	130.5100	129.214600	129.2146	-0.814%	7,623	+17.315%
2025-02-26	130.830000	131.1000	130.132500	130.2754	-0.322%	3,265	+16.359%
2025-02-25	130.250000	130.6959	130.220000	130.6959	+0.577%	3,477	+15.985%
2025-02-24	130.210000	130.5800	129.945800	129.9458	-0.003%	5,091	+16.654%
2025-02-21	130.670000	130.6700	129.900000	129.9503	-0.823%	5,618	+16.650%
2025-02-20	130.470000	131.0285	130.440000	131.0285	+0.086%	6,186	+15.690%
2025-02-19	130.530000	130.9158	130.430000	130.9158	-0.079%	7,583	+15.790%
2025-02-18	130.790000	131.1100	130.702000	131.0192	+0.279%	2,313	+15.699%
2025-02-14	131.250000	131.2500	130.654500	130.6545	-0.216%	1,760	+16.022%
2025-02-13	130.445000	130.9375	130.425000	130.9375	+0.975%	4,183	+15.771%
2025-02-12	129.050000	129.8500	129.050000	129.6737	-0.112%	5,736	+16.899%
2025-02-11	129.300000	129.8600	129.150000	129.8196	+0.301%	4,910	+16.768%
2025-02-10	129.390000	129.4900	129.390000	129.4303	+0.644%	3,458	+17.119%
2025-02-07	129.780000	129.7800	128.492500	128.6015	-0.785%	3,169	+17.874%
2025-02-06	129.465000	129.6193	129.170000	129.6193	+0.256%	4,740	+16.948%
2025-02-05	128.740000	129.2884	128.729400	129.2884	+0.642%	1,261	+17.248%
2025-02-04	128.464000	128.4640	128.464000	128.4640	+0.482%	548	+18.000%
2025-02-03	127.060000	128.1250	126.680000	127.8472	-0.494%	5,678	+18.569%
2025-01-31	129.360000	129.8000	128.481900	128.4819	-0.714%	1,877	+17.984%
2025-01-30	129.200000	129.6700	129.170000	129.4062	+0.892%	6,408	+17.141%
2025-01-29	128.261700	128.2617	128.261700	128.2617	-0.081%	0	+18.186%
2025-01-28	128.320000	128.4800	127.930000	128.3660	+0.162%	17,721	+18.090%
2025-01-27	127.030000	128.1588	127.030000	128.1588	+0.231%	2,877	+18.281%
2025-01-24	127.420000	128.0100	127.420000	127.8630	+0.268%	6,668	+18.555%
2025-01-23	126.900000	127.5209	126.850000	127.5209	+0.481%	8,055	+18.873%
2025-01-22	127.080000	127.2400	126.911000	126.9110	+0.139%	3,287	+19.444%
2025-01-21	126.000000	126.7351	126.000000	126.7351	+1.049%	1,895	+19.610%
2025-01-17	125.580000	125.7150	125.419300	125.4193	+0.467%	1,212	+20.865%
2025-01-16	124.700000	124.9290	124.700000	124.8364	+0.013%	6,775	+21.429%
2025-01-15	125.060000	125.0600	124.370000	124.8200	+1.258%	3,256	+21.445%
2025-01-14	123.580000	123.5800	122.500100	123.2690	+0.239%	3,537	+22.973%
2025-01-13	122.760000	122.9745	122.760000	122.9745	+0.209%	2,766	+23.267%
2025-01-10	123.930000	123.9300	122.430000	122.7178	-1.479%	11,508	+23.525%
2025-01-08	124.230000	124.5600	123.730000	124.5600	+0.234%	33,656	+21.698%
2025-01-07	125.254000	125.2540	124.030000	124.2692	-0.237%	4,772	+21.983%
2025-01-06	125.040000	125.2500	124.560000	124.5638	+0.208%	6,262	+21.695%
2025-01-03	123.940000	124.3926	123.870000	124.3055	+0.614%	2,587	+21.948%
2025-01-02	124.210000	124.5500	123.320000	123.5466	-0.245%	8,119	+22.697%
2024-12-31	123.850000	123.8500	123.539900	123.8500	+0.137%	2,518	+22.396%
2024-12-30	123.320000	124.3200	123.300000	123.6800	-0.921%	9,229	+22.564%
2024-12-27	125.020000	125.0200	124.600000	124.8295	-0.519%	5,163	+21.436%
2024-12-26	125.120000	125.5300	125.120000	125.4803	+0.181%	8,290	+20.806%
2024-12-24	124.700000	125.2535	124.478000	125.2535	+0.606%	2,572	+21.025%
2024-12-23	123.330000	124.4996	123.330000	124.4996	+0.479%	2,897	+21.757%
2024-12-20	123.528900	124.1600	123.450000	123.9056	+0.421%	1,931	+22.341%
2024-12-19	123.500000	123.6735	123.372800	123.3865	-0.109%	2,384	+22.856%

.dark-mode .tC6tLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tC6tLr{ 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