MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QWLD — State Street SPDR MSCI World StrategicFactors ETF
NYSE ArcaState Street SPDR MSCI World StrategicFactors ETF
$156.08
+0.77(+0.49%)
- O
- 156.03
- H
- 156.36
- L
- 156.03
- V
- 2.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$156.08
Period Return+23.53%
Period High$159.78
Period Low$125.38
Avg Daily Volume4.1K
Total Trading Days365
QWLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $156.03 | $156.36 | $156.03 | $156.08 | +$0.77 | +0.49% | 2,205 | $156.16 | $156.03 $156.36 |
| Oct 5, 2026 | $155.03 | $155.31 | $155.03 | $155.31 | +$0.26 | +0.17% | 5,458 | $155.13 | $155.03 $155.31 |
| Oct 2, 2026 | $154.87 | $155.06 | $154.81 | $155.06 | +$1.14 | +0.74% | 1,983 | $154.86 | $154.81 $155.06 |
| Oct 1, 2026 | $153.91 | $153.91 | $153.91 | $153.91 | $-0.24 | -0.15% | 508 | $153.70 | $153.91 $153.91 |
| Sep 30, 2026 | $154.72 | $154.78 | $154.15 | $154.15 | $-0.70 | -0.45% | 661 | $154.69 | $154.15 $154.78 |
| Sep 29, 2026 | $154.75 | $154.84 | $154.17 | $154.84 | $-0.41 | -0.27% | 3,310 | $154.35 | $154.17 $154.84 |
| Sep 28, 2026 | $155.26 | $155.26 | $155.26 | $155.26 | $-0.73 | -0.47% | 825 | $155.34 | $155.26 $155.26 |
| Sep 25, 2026 | $156.26 | $156.26 | $155.72 | $155.99 | +$0.54 | +0.35% | 3,046 | $155.88 | $155.72 $156.26 |
| Sep 24, 2026 | $155.44 | $155.45 | $155.44 | $155.45 | $-0.36 | -0.23% | 393 | $155.54 | $155.44 $155.45 |
| Sep 23, 2026 | $155.76 | $155.83 | $155.76 | $155.81 | $-1.16 | -0.74% | 1,564 | $155.85 | $155.76 $155.83 |
| Sep 22, 2026 | $156.69 | $157.30 | $156.46 | $156.98 | +$0.03 | +0.02% | 1,564 | $156.86 | $156.46 $157.30 |
| Sep 21, 2026 | $156.29 | $157.07 | $156.24 | $156.95 | +$1.53 | +0.99% | 1,210 | $156.67 | $156.24 $157.07 |
| Sep 18, 2026 | $155.59 | $155.59 | $155.29 | $155.42 | $-0.74 | -0.47% | 1,604 | $155.41 | $155.29 $155.59 |
| Sep 17, 2026 | $155.95 | $156.22 | $155.95 | $156.16 | +$1.11 | +0.72% | 969 | $156.13 | $155.95 $156.22 |
| Sep 16, 2026 | $156.21 | $156.21 | $154.45 | $155.04 | $-0.93 | -0.60% | 3,466 | $155.96 | $154.45 $156.21 |
| Sep 15, 2026 | $156.19 | $156.25 | $155.97 | $155.97 | $-0.83 | -0.53% | 567 | $156.13 | $155.97 $156.25 |
| Sep 14, 2026 | $156.32 | $156.99 | $156.32 | $156.81 | +$0.17 | +0.11% | 874 | $156.82 | $156.32 $156.99 |
| Sep 11, 2026 | $156.64 | $156.64 | $156.64 | $156.64 | +$1.28 | +0.83% | 460 | $156.68 | $156.64 $156.64 |
| Sep 10, 2026 | $155.63 | $155.87 | $155.35 | $155.36 | $-0.82 | -0.52% | 899 | $155.63 | $155.35 $155.87 |
| Sep 9, 2026 | $156.48 | $156.64 | $156.17 | $156.17 | $-0.97 | -0.62% | 1,422 | $156.47 | $156.17 $156.64 |
| Sep 8, 2026 | $158.06 | $158.06 | $157.09 | $157.15 | $-1.30 | -0.82% | 5,488 | $157.56 | $157.09 $158.06 |
| Sep 4, 2026 | $158.70 | $158.70 | $158.45 | $158.45 | $-0.84 | -0.52% | 1,441 | $158.68 | $158.45 $158.70 |
| Sep 3, 2026 | $158.82 | $159.37 | $158.82 | $159.28 | +$1.49 | +0.94% | 2,693 | $159.00 | $158.82 $159.37 |
| Sep 2, 2026 | $157.80 | $157.80 | $157.80 | $157.80 | +$0.52 | +0.33% | 512 | $157.81 | $157.80 $157.80 |
| Sep 1, 2026 | $157.23 | $157.28 | $157.23 | $157.28 | $-0.95 | -0.60% | 852 | $157.37 | $157.23 $157.28 |
| Aug 31, 2026 | $158.38 | $158.38 | $158.02 | $158.23 | $-0.53 | -0.33% | 1,104 | $158.24 | $158.02 $158.38 |
| Aug 28, 2026 | $158.70 | $158.75 | $158.50 | $158.75 | $-0.22 | -0.14% | 2,540 | $158.68 | $158.50 $158.75 |
| Aug 27, 2026 | $158.72 | $159.10 | $158.72 | $158.98 | $-0.09 | -0.06% | 1,376 | $158.97 | $158.72 $159.10 |
| Aug 26, 2026 | $159.14 | $159.26 | $159.00 | $159.07 | $-0.50 | -0.31% | 1,453 | $159.19 | $159.00 $159.26 |
| Aug 25, 2026 | $159.07 | $159.57 | $159.07 | $159.57 | +$0.68 | +0.43% | 4,295 | $159.40 | $159.07 $159.57 |