Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Qlty Mix MSCI ETF SPDR (NY: QWLD )

120.56 +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2016 52.59 52.40 52.40 52.40 593 +0.08(+0.16%)
Apr 26, 2016 52.56 53.55 52.32 52.32 13,647 -0.45(-0.85%)
Apr 20, 2016 53.07 53.07 52.76 52.76 59 +1.14(+2.22%)
Apr 18, 2016 51.62 51.62 51.62 51.62 19 -0.48(-0.92%)
Apr 14, 2016 51.85 52.10 52.10 52.10 475 +0.21(+0.40%)
Apr 13, 2016 51.56 51.89 51.56 51.89 431 +0.49(+0.96%)
Apr 11, 2016 51.10 51.40 51.40 51.40 593 +0.14(+0.28%)
Apr 08, 2016 51.26 51.26 51.26 51.26 118 +0.12(+0.24%)
Apr 07, 2016 51.21 51.21 51.13 51.13 3,121 -0.13(-0.26%)
Apr 06, 2016 51.26 51.26 51.26 51.26 267 +0.40(+0.79%)
Apr 05, 2016 51.32 51.32 50.82 50.86 890 -1.09(-2.11%)
Mar 30, 2016 51.96 51.96 51.96 51.95 108 +0.90(+1.76%)
Mar 29, 2016 51.06 51.06 51.06 51.06 292 +0.26(+0.51%)
Mar 28, 2016 50.76 50.80 50.76 50.80 873 -0.17(-0.34%)
Mar 18, 2016 50.85 50.97 50.97 50.97 356 +0.56(+1.12%)
Mar 16, 2016 50.34 50.41 50.34 50.41 1 +0.28(+0.55%)
Mar 11, 2016 50.01 50.13 50.13 50.13 356 -0.06(-0.12%)
Mar 07, 2016 50.14 50.19 50.19 50.19 712 +1.08(+2.20%)
Mar 02, 2016 49.11 49.11 49.11 49.11 356 +0.07(+0.14%)
Mar 01, 2016 49.04 49.04 49.04 49.04 237 +0.71(+1.48%)
Feb 29, 2016 48.33 48.33 48.33 48.33 260 +0.11(+0.23%)
Feb 24, 2016 48.23 48.22 48.22 48.22 1,068 +0.22(+0.46%)
Feb 23, 2016 48.00 48.00 48.00 48.00 386 -0.53(-1.09%)
Feb 22, 2016 48.53 48.53 48.53 48.53 840 -0.18(-0.36%)
Feb 18, 2016 49.00 48.71 48.71 48.71 2,137 +0.60(+1.24%)
Feb 17, 2016 48.01 48.12 48.01 48.11 545 +1.23(+2.62%)
Feb 10, 2016 46.88 46.88 46.88 46.88 193 +0.24(+0.51%)
Feb 08, 2016 46.64 46.64 46.64 46.64 237 -0.88(-1.86%)
Feb 02, 2016 47.44 47.57 47.44 47.53 1 -0.59(-1.23%)
Jan 29, 2016 48.12 48.12 48.12 48.12 118 +0.59(+1.24%)
Jan 27, 2016 47.51 47.53 47.51 47.53 1 +2.21(+4.89%)
Jan 20, 2016 45.31 45.31 45.31 45.31 1,781 -1.41(-3.03%)
Jan 19, 2016 46.95 46.95 46.73 46.73 973 -0.63(-1.34%)
Jan 11, 2016 48.83 47.36 47.36 47.36 950 -0.61(-1.27%)
Jan 07, 2016 47.97 47.97 47.97 47.97 237 -1.05(-2.14%)
Jan 04, 2016 49.35 49.02 49.02 49.02 1,068 -1.63(-3.22%)
Dec 31, 2015 50.68 50.65 50.65 50.65 1,544 -0.27(-0.53%)
Dec 30, 2015 50.64 50.92 50.64 50.92 1,168 +0.40(+0.80%)
Dec 29, 2015 50.52 50.52 50.52 50.52 447 -0.04(-0.07%)
Dec 28, 2015 50.55 50.55 50.55 50.55 500 +0.58(+1.17%)
Dec 23, 2015 49.97 49.97 49.97 49.97 475 -0.03(-0.05%)
Dec 21, 2015 50.52 49.99 49.99 49.99 1,425 +0.23(+0.46%)
Dec 16, 2015 49.76 49.76 49.76 49.76 24 +0.00(+0.00%)
Dec 15, 2015 49.76 49.76 49.76 49.76 121 -0.39(-0.77%)
Dec 10, 2015 50.15 50.15 50.15 50.15 17 +0.15(+0.30%)
Dec 09, 2015 49.88 50.00 49.75 50.00 2,018 -0.80(-1.57%)
Dec 03, 2015 51.45 51.45 50.80 50.80 15 -0.15(-0.29%)
Dec 01, 2015 51.19 51.19 50.95 50.95 1 +0.04(+0.08%)
Nov 30, 2015 50.91 50.91 50.91 50.91 121 -0.10(-0.19%)
Nov 27, 2015 51.01 51.01 51.01 51.01 182 -0.00(-0.00%)
Nov 25, 2015 51.01 51.01 51.01 51.01 364 +0.21(+0.42%)
Nov 23, 2015 50.69 50.79 50.79 50.79 1,943 +1.00(+2.00%)
Nov 16, 2015 49.80 49.80 49.80 49.80 6 -0.10(-0.20%)
Nov 12, 2015 49.92 49.90 49.90 49.90 1,700 -0.86(-1.69%)
Nov 09, 2015 50.75 50.75 50.75 50.75 1 -0.73(-1.41%)
Nov 04, 2015 51.48 51.48 51.48 51.48 1 +0.08(+0.16%)
Nov 03, 2015 51.39 51.39 51.39 51.39 425 +0.06(+0.11%)
Oct 29, 2015 51.34 51.34 51.34 51.34 121 +0.29(+0.56%)
Oct 28, 2015 51.05 51.05 51.05 51.05 245 +0.19(+0.37%)
Oct 26, 2015 50.86 50.86 50.86 50.86 420 -0.09(-0.18%)
Oct 23, 2015 50.98 50.98 50.95 50.95 1,005 +0.72(+1.44%)
Oct 22, 2015 49.81 50.22 49.81 50.22 728 +0.07(+0.13%)
Oct 20, 2015 50.01 50.16 50.01 50.16 1 +0.20(+0.41%)
Oct 19, 2015 49.95 49.95 49.95 49.95 242 +0.12(+0.25%)
Oct 16, 2015 49.83 49.83 49.83 49.83 291 +0.02(+0.05%)
Oct 15, 2015 49.81 49.81 49.80 49.80 1,332 +0.41(+0.83%)
Oct 08, 2015 49.36 49.39 49.39 49.39 850 +0.42(+0.86%)
Oct 05, 2015 48.97 48.97 48.97 48.97 242 +1.86(+3.96%)
Oct 01, 2015 47.10 47.10 47.10 47.10 242 -1.08(-2.24%)
Sep 21, 2015 48.51 48.18 48.18 48.18 728 -0.87(-1.76%)
Sep 17, 2015 48.84 49.05 49.05 49.05 485 +0.37(+0.76%)
Sep 03, 2015 48.68 48.68 48.68 48.68 60 +0.06(+0.12%)
Aug 28, 2015 48.62 48.62 48.62 48.62 364 +0.46(+0.96%)
Aug 25, 2015 48.05 48.16 48.16 48.16 1,578 +0.12(+0.26%)
Aug 24, 2015 48.03 48.03 48.03 48.03 213 -2.03(-4.06%)
Aug 20, 2015 50.07 50.07 50.07 50.07 607 -1.55(-3.00%)
Aug 14, 2015 51.28 51.61 51.28 51.61 12 +0.03(+0.06%)
Jul 31, 2015 51.59 51.59 51.59 51.59 242 -0.22(-0.42%)
Jul 23, 2015 51.45 51.80 51.80 51.80 242 -0.11(-0.21%)
Jul 20, 2015 51.91 51.91 51.91 51.91 364 -0.18(-0.35%)
Jul 17, 2015 52.22 52.22 51.76 52.09 2,374 -0.12(-0.24%)
Jul 16, 2015 52.22 52.22 52.22 52.22 224 +1.44(+2.83%)
Jul 10, 2015 51.21 51.21 50.69 50.78 1 +0.83(+1.66%)
Jul 08, 2015 49.92 49.95 49.95 49.95 850 -0.23(-0.46%)
Jul 06, 2015 50.18 50.18 50.18 50.18 15 -1.65(-3.18%)
Jun 26, 2015 51.83 51.83 51.83 51.83 242 -0.11(-0.21%)
Jun 25, 2015 51.55 51.94 51.55 51.94 948 -0.12(-0.23%)
Jun 23, 2015 52.06 52.06 52.06 52.06 100 +0.65(+1.26%)
Jun 19, 2015 51.41 51.41 51.41 51.41 485 -0.63(-1.21%)
Jun 18, 2015 52.04 52.04 52.04 52.04 4,743 +1.09(+2.14%)
Jun 17, 2015 50.95 50.95 50.95 50.95 122 -0.19(-0.36%)
Jun 16, 2015 51.14 51.14 51.14 51.14 745 -0.03(-0.05%)
Jun 12, 2015 51.16 51.16 51.16 51.16 42 -1.04(-2.00%)
Jun 03, 2015 52.20 52.20 52.20 52.20 122 +0.21(+0.41%)
May 26, 2015 50.98 51.99 50.98 51.99 78 -0.77(-1.46%)
May 22, 2015 52.76 52.76 52.76 52.76 245 +0.29(+0.55%)
May 21, 2015 52.47 52.47 52.47 52.47 270 +0.19(+0.36%)
May 15, 2015 52.02 52.34 52.02 52.29 2 +0.54(+1.04%)
May 12, 2015 51.75 51.75 51.75 51.75 122 -0.01(-0.02%)
May 05, 2015 52.10 51.76 51.76 51.76 6,019 -0.27(-0.52%)
May 04, 2015 52.02 52.02 52.01 52.02 3,390 +0.22(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.