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 30, 2018 66.56 66.56 66.56 28 -0.06(-0.08%)
Apr 26, 2018 66.61 66.61 66.61 0 -0.37(-0.56%)
Apr 19, 2018 66.99 66.99 66.99 49 -0.73(-1.08%)
Apr 18, 2018 67.72 67.72 67.72 67.72 133 +0.60(+0.90%)
Apr 16, 2018 67.12 67.12 67.12 115 +0.18(+0.28%)
Apr 12, 2018 66.93 66.93 66.93 99 +0.50(+0.75%)
Apr 11, 2018 66.63 66.63 66.44 66.44 449 -0.35(-0.53%)
Apr 10, 2018 66.80 66.83 66.77 66.79 514 +0.27(+0.41%)
Apr 09, 2018 65.86 66.52 65.86 66.52 458 +1.12(+1.71%)
Apr 06, 2018 66.35 66.49 65.32 65.40 1,732 -1.30(-1.95%)
Apr 05, 2018 66.70 66.70 66.70 66.70 214 +1.24(+1.90%)
Apr 04, 2018 65.46 65.54 65.46 65.46 742 +0.31(+0.47%)
Apr 03, 2018 65.15 65.15 65.15 65.15 338 -0.04(-0.07%)
Apr 02, 2018 66.09 66.09 64.62 65.20 15,326 -1.43(-2.14%)
Mar 29, 2018 66.62 66.62 66.62 0 +1.06(+1.62%)
Mar 28, 2018 65.89 65.89 65.56 65.56 409 -0.42(-0.63%)
Mar 22, 2018 65.98 65.98 65.98 4 -1.02(-1.52%)
Mar 20, 2018 67.00 67.00 67.00 115 -0.54(-0.79%)
Mar 19, 2018 67.53 67.53 67.53 67.53 1,038 -0.44(-0.65%)
Mar 16, 2018 67.76 67.99 67.64 67.98 23,027 +0.16(+0.24%)
Mar 14, 2018 67.81 67.81 67.81 0 -0.05(-0.07%)
Mar 13, 2018 67.86 67.86 67.86 67.86 205 -0.14(-0.20%)
Mar 12, 2018 68.13 68.13 68.00 68.00 1,079 +0.13(+0.19%)
Mar 09, 2018 67.85 67.87 67.85 67.87 239 +1.14(+1.70%)
Mar 07, 2018 66.73 66.73 66.73 64 -0.20(-0.30%)
Mar 06, 2018 66.94 66.94 66.94 66.94 301 +0.39(+0.58%)
Mar 05, 2018 66.55 66.55 66.55 66.55 1,186 -1.00(-1.49%)
Feb 28, 2018 67.56 67.56 67.56 31 -0.82(-1.20%)
Feb 26, 2018 68.38 68.38 68.38 163 +0.73(+1.07%)
Feb 23, 2018 67.65 67.65 67.65 67.65 203 +0.77(+1.15%)
Feb 22, 2018 67.38 67.38 66.88 66.88 598 -0.26(-0.38%)
Feb 21, 2018 67.77 67.77 67.14 67.14 5,064 +0.10(+0.15%)
Feb 20, 2018 67.84 67.84 67.04 67.04 2,235 -0.74(-1.09%)
Feb 16, 2018 67.77 67.77 67.77 0 +0.77(+1.15%)
Feb 15, 2018 67.30 67.30 67.00 67.00 1,236 +1.58(+2.41%)
Feb 14, 2018 65.43 65.43 65.43 65.43 321 -0.52(-0.79%)
Feb 13, 2018 65.79 65.95 65.79 65.95 1,674 +1.49(+2.31%)
Feb 09, 2018 64.46 64.46 64.46 93 -1.04(-1.59%)
Feb 08, 2018 65.28 65.61 65.28 65.50 467 -0.59(-0.90%)
Feb 07, 2018 66.20 66.99 66.10 66.10 6,808 -0.39(-0.59%)
Feb 06, 2018 64.73 66.73 64.73 66.49 6,168 +1.22(+1.87%)
Feb 05, 2018 68.47 65.27 65.27 2,705 -3.21(-4.68%)
Feb 02, 2018 69.02 69.02 68.47 68.47 23,073 -1.38(-1.98%)
Jan 31, 2018 69.86 69.86 69.86 54 -0.07(-0.10%)
Jan 30, 2018 69.77 69.93 69.74 69.93 1,250 -0.60(-0.85%)
Jan 29, 2018 71.13 71.13 70.52 70.52 755 +0.28(+0.40%)
Jan 24, 2018 70.24 70.24 70.24 0 -0.28(-0.40%)
Jan 23, 2018 70.53 70.53 70.53 70.53 801 +1.31(+1.89%)
Jan 18, 2018 69.22 69.22 69.22 107 +0.35(+0.50%)
Jan 16, 2018 68.87 68.87 68.87 206 -0.04(-0.06%)
Jan 12, 2018 68.91 68.91 68.91 0 +0.52(+0.76%)
Jan 11, 2018 68.31 68.39 68.31 68.39 418 +0.41(+0.60%)
Jan 05, 2018 67.99 67.99 67.99 4 +0.16(+0.24%)
Jan 04, 2018 67.68 67.84 67.68 67.83 1,167 +0.37(+0.55%)
Jan 03, 2018 67.41 67.45 67.41 67.45 226 +0.46(+0.69%)
Jan 02, 2018 66.99 66.99 66.99 66.99 7,561 +0.18(+0.27%)
Dec 28, 2017 66.81 66.81 66.81 0 +0.09(+0.13%)
Dec 27, 2017 66.73 66.73 66.73 66.73 299 -0.02(-0.03%)
Dec 26, 2017 66.75 66.75 66.75 66.75 292 +0.06(+0.09%)
Dec 22, 2017 66.68 66.68 66.68 66.68 211 +0.09(+0.13%)
Dec 20, 2017 66.60 66.60 66.60 275 -0.34(-0.51%)
Dec 18, 2017 66.94 66.94 66.94 75 +0.60(+0.91%)
Dec 15, 2017 66.34 66.34 66.34 66.34 305 +0.56(+0.85%)
Dec 04, 2017 65.78 65.78 65.78 28 +0.73(+1.12%)
Nov 21, 2017 65.05 65.05 65.05 4 +0.46(+0.72%)
Nov 17, 2017 64.59 64.59 64.59 0 +0.44(+0.69%)
Nov 15, 2017 64.15 64.15 64.15 0 -0.17(-0.27%)
Nov 14, 2017 64.32 64.32 64.32 64.32 114 -0.57(-0.87%)
Nov 08, 2017 64.89 64.89 64.89 1 +0.32(+0.50%)
Nov 01, 2017 64.56 64.56 64.56 0 +0.46(+0.72%)
Oct 27, 2017 64.10 64.10 64.10 0 -0.07(-0.11%)
Oct 26, 2017 64.19 64.19 64.18 64.18 293 -0.07(-0.11%)
Oct 23, 2017 64.25 64.25 64.25 30 +0.05(+0.07%)
Oct 20, 2017 64.16 64.22 64.16 64.20 971 -0.02(-0.03%)
Oct 19, 2017 64.22 64.22 64.22 64.22 315 +0.33(+0.51%)
Oct 11, 2017 63.89 63.89 63.89 0 +0.34(+0.54%)
Oct 05, 2017 63.55 63.55 63.55 68 +0.27(+0.43%)
Oct 04, 2017 63.21 63.28 63.20 63.28 2,091 -0.14(-0.22%)
Oct 03, 2017 63.19 63.42 63.19 63.42 688 +0.30(+0.47%)
Oct 02, 2017 63.12 63.12 63.12 63.12 114 +0.16(+0.25%)
Sep 29, 2017 62.79 62.96 62.79 62.96 631 +0.26(+0.42%)
Sep 28, 2017 62.27 62.70 62.27 62.70 395 +0.00(+0.00%)
Sep 27, 2017 62.36 62.70 62.36 62.70 3,327 +0.26(+0.42%)
Sep 26, 2017 62.26 62.74 61.00 62.44 11,317 -0.16(-0.25%)
Sep 25, 2017 62.60 62.60 62.60 62.60 131 -0.07(-0.11%)
Sep 22, 2017 62.67 62.67 62.67 62.67 229 +0.06(+0.10%)
Sep 21, 2017 62.60 62.60 62.60 62.60 573 -0.31(-0.49%)
Sep 19, 2017 62.91 62.91 62.91 0 +0.24(+0.39%)
Sep 18, 2017 62.67 62.67 62.67 62.67 161 -0.14(-0.22%)
Sep 13, 2017 62.81 1 -0.12(-0.19%)
Sep 12, 2017 62.93 62.93 62.93 62.93 160 +0.45(+0.73%)
Sep 11, 2017 62.47 62.47 62.47 62.47 114 +0.38(+0.62%)
Sep 08, 2017 62.09 62.09 62.09 62.09 229 +0.50(+0.81%)
Sep 05, 2017 61.59 61.59 61.59 0 -0.58(-0.93%)
Sep 01, 2017 62.17 62.31 62.17 62.17 4,934 +0.71(+1.15%)
Aug 30, 2017 61.46 92 +0.10(+0.16%)
Aug 29, 2017 61.37 61.37 61.37 61.37 696 -0.03(-0.06%)
Aug 28, 2017 61.40 61.40 61.40 61.40 688 +0.00(+0.00%)
Aug 25, 2017 61.40 61.40 61.40 61.40 803 +0.01(+0.01%)
Aug 24, 2017 61.39 61.39 61.39 61.39 372 +0.09(+0.14%)
Aug 23, 2017 61.43 61.53 61.31 61.31 1,233 -0.14(-0.23%)
Aug 22, 2017 61.43 61.48 61.11 61.45 2,249 +0.43(+0.70%)
Aug 21, 2017 61.02 61.02 61.02 61.02 688 +0.19(+0.31%)
Aug 18, 2017 60.92 60.92 60.83 60.83 786 -0.17(-0.28%)
Aug 17, 2017 61.18 61.18 61.00 61.00 509 -0.65(-1.06%)
Aug 16, 2017 61.56 61.65 61.56 61.65 918 +0.20(+0.33%)
Aug 15, 2017 61.45 61.45 61.45 61.45 736 -0.04(-0.07%)
Aug 14, 2017 61.50 61.50 61.50 61.50 688 +0.59(+0.97%)
Aug 11, 2017 60.91 60.91 60.91 60.91 148 +0.03(+0.06%)
Aug 10, 2017 61.52 61.59 60.87 60.87 3,031 -0.70(-1.13%)
Aug 09, 2017 61.57 61.57 61.57 61.57 229 -0.09(-0.14%)
Aug 08, 2017 61.72 61.72 61.65 61.65 375 -0.11(-0.18%)
Aug 07, 2017 61.65 61.65 61.65 61.77 1,721 +0.04(+0.07%)
Aug 04, 2017 62.09 62.09 61.72 61.72 1,147 +0.03(+0.06%)
Aug 03, 2017 61.69 61.69 61.69 61.69 918 -0.03(-0.04%)
Aug 02, 2017 61.72 61.72 61.72 61.72 229 +0.37(+0.60%)
Jul 28, 2017 61.35 17 -0.22(-0.35%)
Jul 27, 2017 61.40 61.57 61.40 61.57 309 +0.23(+0.37%)
Jul 26, 2017 60.83 61.34 60.83 61.34 97,538 +0.86(+1.43%)
Jul 19, 2017 60.48 69 -0.22(-0.36%)
Jul 18, 2017 60.70 60.70 60.70 60.70 573 +0.51(+0.85%)
Jul 11, 2017 60.19 60.19 60.19 0 -0.20(-0.33%)
Jul 03, 2017 60.38 60.38 60.38 60.38 0 +0.00(+0.00%)
Jun 30, 2017 60.38 42 -0.21(-0.34%)
Jun 22, 2017 60.59 81 -0.03(-0.05%)
Jun 21, 2017 60.62 60.62 60.62 60.62 114 -0.42(-0.69%)
Jun 20, 2017 61.04 61.04 61.04 61.04 827 +0.37(+0.62%)
Jun 16, 2017 60.67 60.67 60.67 0 +0.26(+0.43%)
Jun 13, 2017 60.41 60.41 60.41 0 +0.08(+0.13%)
Jun 09, 2017 60.33 60.33 60.33 0 -0.36(-0.59%)
Jun 08, 2017 60.68 60.69 60.68 60.69 418 +0.03(+0.05%)
Jun 07, 2017 60.65 60.65 60.65 60.65 250 -0.20(-0.33%)
Jun 02, 2017 60.86 60.86 60.86 0 -0.50(-0.82%)
Jun 01, 2017 61.36 61.36 61.36 61.36 116 +1.73(+2.90%)
May 24, 2017 59.63 59.63 59.63 0 -0.11(-0.18%)
May 22, 2017 59.74 59.74 59.74 0 +0.81(+1.38%)
May 17, 2017 58.92 58.92 58.92 0 -0.49(-0.83%)
May 10, 2017 59.42 59.42 59.42 0 +0.03(+0.05%)
May 05, 2017 59.38 59.38 59.38 0 +0.14(+0.24%)
May 04, 2017 59.15 59.28 59.14 59.24 1,050 +0.18(+0.30%)
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.