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 UNCHANGED
Streaming Delayed 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, 2019 71.61 71.88 71.61 71.88 1,651 +0.13(+0.18%)
Apr 29, 2019 71.87 71.87 71.74 71.74 700 +0.13(+0.18%)
Apr 26, 2019 71.41 71.62 71.41 71.62 2,759 +0.23(+0.32%)
Apr 25, 2019 71.50 71.50 71.11 71.39 551 -0.11(-0.15%)
Apr 24, 2019 71.66 71.66 71.49 71.49 3,680 -0.20(-0.28%)
Apr 23, 2019 71.63 71.69 71.57 71.69 2,707 +0.44(+0.61%)
Apr 22, 2019 71.26 71.26 71.25 71.25 249 -0.06(-0.08%)
Apr 18, 2019 71.19 71.31 71.19 71.31 331 -0.00(-0.00%)
Apr 17, 2019 71.40 71.40 71.31 71.31 3,183 -0.03(-0.05%)
Apr 16, 2019 71.53 71.55 71.35 71.35 4,385 -0.00(-0.01%)
Apr 15, 2019 71.52 71.52 71.24 71.35 664 +0.05(+0.08%)
Apr 12, 2019 71.12 71.30 71.12 71.30 220 +0.40(+0.57%)
Apr 11, 2019 70.88 70.89 70.88 70.89 651 +0.04(+0.05%)
Apr 10, 2019 70.87 70.87 70.85 70.85 1,655 +0.27(+0.38%)
Apr 09, 2019 71.05 71.05 70.59 70.59 1,632 -0.41(-0.58%)
Apr 08, 2019 70.88 71.00 70.86 71.00 2,880 +0.06(+0.09%)
Apr 05, 2019 71.00 71.00 70.94 70.94 110 +0.16(+0.23%)
Apr 04, 2019 70.84 70.84 70.71 70.77 9,257 +0.08(+0.12%)
Apr 03, 2019 70.60 70.69 70.60 70.69 396 +0.17(+0.25%)
Apr 02, 2019 70.31 70.52 70.31 70.52 423 -0.02(-0.02%)
Apr 01, 2019 70.49 70.53 70.49 70.53 246 +0.70(+1.00%)
Mar 29, 2019 69.83 69.83 69.83 69.83 110 +0.35(+0.50%)
Mar 28, 2019 69.49 69.49 69.49 69.49 160 +0.18(+0.25%)
Mar 27, 2019 69.18 69.31 69.18 69.31 1,548 -0.17(-0.25%)
Mar 26, 2019 69.58 69.71 69.48 69.48 519 +0.46(+0.66%)
Mar 25, 2019 69.03 69.03 69.03 69.03 9 +0.00(+0.00%)
Mar 22, 2019 69.29 69.29 69.03 69.03 2,869 -1.05(-1.50%)
Mar 21, 2019 69.78 70.08 69.78 70.08 789 +0.51(+0.73%)
Mar 20, 2019 69.57 69.57 69.57 69.57 41 -0.08(-0.12%)
Mar 19, 2019 69.87 69.89 69.65 69.65 353 -0.02(-0.03%)
Mar 18, 2019 69.89 69.89 69.47 69.68 250,237 +0.04(+0.05%)
Mar 15, 2019 69.64 69.64 69.64 69.64 0 +0.39(+0.56%)
Mar 14, 2019 69.21 69.35 69.21 69.25 2,748 -0.07(-0.10%)
Mar 13, 2019 69.34 69.48 69.32 69.32 2,302 +0.47(+0.69%)
Mar 12, 2019 68.55 68.92 68.55 68.84 938 +0.10(+0.15%)
Mar 11, 2019 68.67 68.74 68.67 68.74 1,187 +0.81(+1.19%)
Mar 08, 2019 67.83 67.93 67.83 67.93 2,097 -0.06(-0.09%)
Mar 07, 2019 68.15 68.29 68.00 68.00 5,080 -0.56(-0.81%)
Mar 06, 2019 68.62 68.62 68.55 68.55 256 -0.31(-0.44%)
Mar 05, 2019 68.90 68.97 68.84 68.86 20,089 +0.09(+0.13%)
Mar 04, 2019 69.09 69.09 68.77 68.77 312 -0.30(-0.43%)
Mar 01, 2019 69.06 69.07 68.86 69.07 1,103 +0.33(+0.48%)
Feb 28, 2019 68.61 68.75 68.61 68.74 426 -0.09(-0.14%)
Feb 27, 2019 68.84 68.84 68.84 68.84 0 -0.11(-0.16%)
Feb 26, 2019 68.90 68.95 68.90 68.95 1,140 +0.17(+0.24%)
Feb 25, 2019 68.95 68.95 68.78 68.78 1,346 +0.06(+0.08%)
Feb 22, 2019 68.76 68.77 68.73 68.73 441 +0.40(+0.59%)
Feb 21, 2019 68.32 68.32 68.32 68.32 23 -0.18(-0.27%)
Feb 20, 2019 68.62 68.64 68.51 68.51 1,034 +0.16(+0.23%)
Feb 19, 2019 68.40 68.53 68.35 68.35 4,132 +0.20(+0.29%)
Feb 15, 2019 67.88 68.15 67.88 68.15 331 +0.71(+1.05%)
Feb 14, 2019 67.32 67.62 67.32 67.44 1,305 -0.13(-0.19%)
Feb 13, 2019 67.44 67.66 67.44 67.57 2,465 +0.18(+0.27%)
Feb 12, 2019 67.41 67.41 67.39 67.39 143 +0.71(+1.07%)
Feb 11, 2019 66.62 66.67 66.62 66.67 315 +0.03(+0.05%)
Feb 08, 2019 66.56 66.64 66.56 66.64 110 +0.03(+0.05%)
Feb 07, 2019 66.46 66.61 66.46 66.61 110 -0.59(-0.88%)
Feb 06, 2019 67.15 67.20 67.15 67.20 186 -0.22(-0.32%)
Feb 05, 2019 67.31 67.42 67.31 67.42 362 +0.39(+0.58%)
Feb 04, 2019 66.57 67.03 66.57 67.03 117 +0.37(+0.56%)
Feb 01, 2019 66.67 66.67 66.65 66.65 1,324 +0.01(+0.02%)
Jan 31, 2019 66.57 66.64 66.43 66.64 469 +0.47(+0.72%)
Jan 30, 2019 66.32 66.32 66.17 66.17 524 +0.82(+1.25%)
Jan 29, 2019 65.32 65.35 65.32 65.35 122 +0.13(+0.19%)
Jan 28, 2019 65.22 65.22 65.22 65.22 136 -0.36(-0.55%)
Jan 25, 2019 65.55 65.68 65.55 65.58 662 +0.46(+0.70%)
Jan 24, 2019 65.00 65.13 65.00 65.13 278 +0.09(+0.13%)
Jan 23, 2019 64.91 65.04 64.91 65.04 451 +0.39(+0.60%)
Jan 22, 2019 64.65 64.65 64.65 64.65 4 -0.93(-1.43%)
Jan 18, 2019 65.25 65.65 65.25 65.59 5,739 +0.76(+1.17%)
Jan 17, 2019 64.56 64.91 64.56 64.83 1,876 +0.33(+0.51%)
Jan 16, 2019 64.51 64.66 64.50 64.50 1,721 +0.14(+0.22%)
Jan 15, 2019 64.30 64.39 64.16 64.36 2,856 +0.45(+0.70%)
Jan 14, 2019 63.92 64.10 63.91 63.91 2,019 -0.31(-0.49%)
Jan 11, 2019 64.11 64.29 64.07 64.22 1,434 -0.19(-0.29%)
Jan 10, 2019 64.14 64.41 63.98 64.41 2,191 +0.35(+0.54%)
Jan 09, 2019 63.95 64.25 63.95 64.07 3,159 +0.36(+0.56%)
Jan 08, 2019 63.58 63.79 63.58 63.71 2,092 +0.47(+0.75%)
Jan 07, 2019 63.24 63.24 63.24 63.24 144 +0.29(+0.46%)
Jan 04, 2019 62.60 62.95 62.60 62.95 331 +1.85(+3.02%)
Jan 03, 2019 61.10 61.10 61.10 61.10 17 -0.93(-1.50%)
Jan 02, 2019 62.03 62.03 62.03 62.03 109 -0.09(-0.14%)
Dec 31, 2018 62.81 62.81 61.89 62.12 1,655 +0.33(+0.53%)
Dec 28, 2018 61.70 61.80 61.70 61.80 331 +0.23(+0.38%)
Dec 27, 2018 61.20 61.56 60.43 61.56 2,344 +0.20(+0.33%)
Dec 26, 2018 59.28 61.36 59.28 61.36 311 +2.02(+3.40%)
Dec 24, 2018 59.84 59.84 59.34 59.34 110 -1.18(-1.95%)
Dec 21, 2018 60.60 60.60 60.52 60.52 551 -1.00(-1.63%)
Dec 20, 2018 62.17 62.17 61.24 61.52 7,543 -0.75(-1.20%)
Dec 19, 2018 63.44 63.50 62.27 62.27 1,421 -0.80(-1.27%)
Dec 18, 2018 63.04 63.44 62.66 63.07 3,542 +0.20(+0.32%)
Dec 17, 2018 62.87 62.87 62.87 62.87 24 -1.20(-1.88%)
Dec 14, 2018 64.52 64.61 64.02 64.07 8,732 -0.98(-1.51%)
Dec 13, 2018 65.15 65.25 64.83 65.05 9,920 +0.02(+0.03%)
Dec 12, 2018 65.36 65.43 65.03 65.03 921 +0.49(+0.77%)
Dec 11, 2018 64.89 64.89 64.54 64.54 115 +0.01(+0.02%)
Dec 10, 2018 63.90 64.53 63.78 64.53 384 -0.12(-0.19%)
Dec 07, 2018 65.37 65.37 64.24 64.65 52,955 +0.26(+0.40%)
Dec 06, 2018 65.20 65.20 64.39 64.39 495 -2.38(-3.57%)
Dec 04, 2018 66.78 66.78 66.78 66.78 223 -0.53(-0.79%)
Dec 03, 2018 67.10 67.34 66.94 67.31 3,187 +0.87(+1.31%)
Nov 30, 2018 66.43 66.44 66.43 66.44 1,679 +0.78(+1.18%)
Nov 29, 2018 65.66 65.66 65.66 65.66 91 +0.00(+0.00%)
Nov 28, 2018 65.66 65.66 65.66 65.66 27 +0.00(+0.00%)
Nov 27, 2018 65.24 65.66 65.24 65.66 348 +0.31(+0.48%)
Nov 26, 2018 65.37 65.37 65.24 65.35 707 +0.21(+0.32%)
Nov 23, 2018 65.14 65.14 65.14 65.14 111 +0.00(+0.00%)
Nov 21, 2018 65.14 65.14 65.14 0 +0.67(+1.04%)
Nov 20, 2018 64.63 64.75 64.44 64.47 5,036 -1.18(-1.80%)
Nov 19, 2018 65.65 65.65 65.65 65.65 1,697 -0.77(-1.16%)
Nov 16, 2018 66.47 66.47 66.42 66.42 559 +0.20(+0.30%)
Nov 15, 2018 65.67 66.22 65.67 66.22 629 +0.12(+0.18%)
Nov 14, 2018 66.48 66.48 66.10 66.10 565 -0.04(-0.06%)
Nov 13, 2018 66.49 66.49 66.14 66.14 634 -0.74(-1.11%)
Nov 12, 2018 66.88 66.88 66.88 66.88 86 +0.00(+0.00%)
Nov 09, 2018 67.02 67.02 66.88 66.88 447 -0.46(-0.68%)
Nov 08, 2018 67.63 67.63 67.34 67.34 678 -0.22(-0.32%)
Nov 07, 2018 67.24 67.56 67.24 67.56 1,937 +1.14(+1.72%)
Nov 06, 2018 66.42 66.42 66.42 66.42 147 +0.18(+0.27%)
Nov 05, 2018 66.70 66.70 66.01 66.24 9,220 +0.61(+0.93%)
Nov 02, 2018 65.63 65.63 65.63 65.63 223 -0.68(-1.02%)
Nov 01, 2018 66.27 66.31 66.13 66.31 1,866 +0.41(+0.62%)
Oct 31, 2018 65.87 65.90 65.87 65.90 427 +1.10(+1.70%)
Oct 30, 2018 64.80 64.80 64.80 64.80 111 -0.37(-0.57%)
Oct 29, 2018 65.00 65.17 65.00 65.17 475 +0.52(+0.81%)
Oct 26, 2018 64.55 64.83 64.55 64.65 895 -0.73(-1.12%)
Oct 25, 2018 65.13 65.38 65.13 65.38 1,579 -0.16(-0.24%)
Oct 24, 2018 65.54 65.54 65.54 65.54 119 +0.00(+0.00%)
Oct 23, 2018 65.54 65.54 65.54 65.54 559 -1.15(-1.72%)
Oct 22, 2018 66.65 66.68 66.65 66.68 1,745 -0.26(-0.39%)
Oct 19, 2018 66.82 66.95 66.82 66.95 1,231 +0.40(+0.60%)
Oct 18, 2018 66.54 66.54 66.54 66.54 519 -0.89(-1.32%)
Oct 17, 2018 67.59 67.59 67.44 67.44 1,911 -0.09(-0.13%)
Oct 16, 2018 67.29 67.53 67.29 67.53 1,541 +0.93(+1.39%)
Oct 15, 2018 66.57 66.60 66.57 66.60 378 +0.55(+0.84%)
Oct 12, 2018 66.04 66.04 66.04 66.04 223 -0.54(-0.82%)
Oct 11, 2018 66.70 66.84 66.59 66.59 497 -2.39(-3.47%)
Oct 10, 2018 68.98 68.98 68.98 68.98 24 +0.00(+0.00%)
Oct 09, 2018 68.98 68.98 68.98 68.98 150 -2.07(-2.92%)
Oct 08, 2018 71.05 71.05 71.05 71.05 118 +0.00(+0.00%)
Oct 05, 2018 71.05 71.05 71.05 71.05 2,351 +0.00(+0.00%)
Oct 04, 2018 71.05 71.05 71.05 0 +0.00(+0.00%)
Oct 03, 2018 71.05 71.05 71.05 71.05 2,417 +0.74(+1.05%)
Oct 02, 2018 70.31 70.31 70.26 70.31 1,350 -0.09(-0.13%)
Oct 01, 2018 70.40 70.40 70.40 70.40 613 +0.29(+0.41%)
Sep 28, 2018 70.09 70.21 70.09 70.12 1,455 -0.25(-0.36%)
Sep 27, 2018 70.31 70.37 70.31 70.37 404 +0.01(+0.01%)
Sep 26, 2018 70.36 70.36 70.36 70.36 197 +0.09(+0.12%)
Sep 25, 2018 70.27 70.27 70.27 70.27 145 +0.13(+0.18%)
Sep 24, 2018 70.31 70.31 70.14 70.15 555 -0.50(-0.70%)
Sep 21, 2018 70.53 70.67 70.53 70.64 1,119 +0.07(+0.10%)
Sep 20, 2018 70.39 70.57 70.39 70.57 1,484 +0.69(+0.99%)
Sep 19, 2018 70.03 70.03 69.88 69.88 733 -0.10(-0.15%)
Sep 18, 2018 69.98 69.98 69.98 69.98 245 +0.46(+0.66%)
Sep 17, 2018 69.52 69.52 69.52 69.52 129 +0.00(+0.00%)
Sep 14, 2018 69.52 69.52 69.52 69.52 111 -0.00(-0.00%)
Sep 13, 2018 69.52 69.52 69.52 69.52 455 +0.46(+0.66%)
Sep 12, 2018 69.06 69.06 69.06 69.06 53 +0.00(+0.00%)
Sep 11, 2018 69.06 69.06 69.06 69.06 231 +0.10(+0.14%)
Sep 10, 2018 69.19 69.19 68.89 68.96 6,438 +0.25(+0.36%)
Sep 07, 2018 68.88 68.88 68.71 68.71 1,567 +0.03(+0.04%)
Sep 06, 2018 68.69 68.69 68.69 68.69 751 -0.38(-0.54%)
Sep 05, 2018 69.00 69.06 69.00 69.06 509 -0.20(-0.28%)
Sep 04, 2018 69.26 69.26 69.26 69.26 573 -0.21(-0.31%)
Aug 31, 2018 69.47 69.47 69.47 0 -0.60(-0.85%)
Aug 30, 2018 70.07 70.07 70.07 0 +0.00(+0.00%)
Aug 29, 2018 69.51 70.07 69.51 70.07 1,396 +0.21(+0.30%)
Aug 28, 2018 69.86 69.86 69.86 0 +0.00(+0.00%)
Aug 27, 2018 69.86 69.86 69.86 69.86 671 +0.71(+1.02%)
Aug 24, 2018 68.97 69.20 68.95 69.15 13,770 +0.38(+0.55%)
Aug 23, 2018 68.85 69.01 68.78 68.78 13,824 -0.46(-0.67%)
Aug 22, 2018 69.24 69.24 69.24 69.24 227 +0.00(+0.00%)
Aug 21, 2018 69.24 69.24 69.24 69.24 201 +0.76(+1.11%)
Aug 20, 2018 68.48 68.48 68.48 0 +0.00(+0.00%)
Aug 17, 2018 68.48 68.48 68.48 0 +0.00(+0.00%)
Aug 16, 2018 68.48 68.48 68.48 0 +0.00(+0.00%)
Aug 15, 2018 68.48 68.48 68.48 0 +0.00(+0.00%)
Aug 14, 2018 68.43 68.48 68.43 68.48 453 +0.06(+0.09%)
Aug 13, 2018 68.42 68.42 68.42 0 +0.00(+0.00%)
Aug 10, 2018 68.47 68.47 68.42 68.42 223 -0.71(-1.03%)
Aug 09, 2018 69.19 69.19 69.13 69.13 1,012 -0.04(-0.05%)
Aug 08, 2018 69.17 69.17 69.17 69.17 304 +0.71(+1.04%)
Aug 07, 2018 68.45 68.45 1 +0.00(+0.00%)
Aug 06, 2018 68.45 68.45 68.45 68.45 1,771 +0.28(+0.41%)
Aug 03, 2018 68.18 68.18 68.18 68.18 559 +0.00(+0.00%)
Aug 02, 2018 68.18 68.18 68.18 68.18 111 -0.39(-0.57%)
Aug 01, 2018 68.52 68.57 68.52 68.57 397 -0.28(-0.40%)
Jul 31, 2018 68.85 68.85 219 +0.00(+0.00%)
Jul 30, 2018 68.85 68.85 68.85 0 -0.00(-0.00%)
Jul 27, 2018 68.85 68.85 68.85 68.85 111 +0.00(+0.00%)
Jul 26, 2018 68.85 68.85 68.85 1 +0.23(+0.34%)
Jul 25, 2018 68.64 68.64 68.62 68.62 306 -0.04(-0.07%)
Jul 24, 2018 68.75 68.75 68.66 68.66 492 +0.33(+0.48%)
Jul 23, 2018 68.33 68.33 68.33 68.33 223 -0.04(-0.05%)
Jul 20, 2018 68.38 68.38 68.37 68.37 2,289 +0.00(+0.00%)
Jul 18, 2018 68.37 68.37 68.37 0 +0.22(+0.33%)
Jul 17, 2018 67.77 68.21 67.77 68.14 7,624 +0.29(+0.43%)
Jul 16, 2018 67.92 68.01 67.76 67.85 7,505 -0.20(-0.29%)
Jul 13, 2018 68.04 68.04 68.04 68.04 139 +0.57(+0.85%)
Jul 11, 2018 67.47 67.47 67.47 0 +0.22(+0.33%)
Jul 06, 2018 67.25 67.25 67.25 0 +0.47(+0.71%)
Jul 05, 2018 66.78 66.78 66.78 66.78 727 -0.02(-0.03%)
Jun 29, 2018 66.79 66.79 66.79 0 +0.85(+1.29%)
Jun 27, 2018 65.94 65.94 65.94 69 -0.39(-0.58%)
Jun 26, 2018 66.44 66.54 66.31 66.33 7,429 +0.08(+0.12%)
Jun 25, 2018 66.96 66.96 66.05 66.25 7,304 -1.35(-1.99%)
Jun 22, 2018 67.59 67.59 67.59 67.59 265 -0.45(-0.66%)
Jun 15, 2018 68.04 68.04 68.04 71 -0.16(-0.24%)
Jun 14, 2018 68.21 68.21 68.21 68.21 487 -0.09(-0.13%)
Jun 11, 2018 68.29 68.29 68.29 163 +0.32(+0.47%)
Jun 06, 2018 67.98 67.98 67.98 36 +0.34(+0.51%)
Jun 04, 2018 67.64 67.64 67.64 0 +0.63(+0.95%)
May 31, 2018 67.00 67.00 67.00 0 +0.66(+1.00%)
May 29, 2018 66.34 66.34 66.34 0 -0.94(-1.40%)
May 24, 2018 67.28 67.28 67.28 0 -0.46(-0.68%)
May 21, 2018 67.74 67.74 67.74 0 +0.43(+0.63%)
May 18, 2018 67.31 67.31 67.31 67.31 699 -0.02(-0.03%)
May 16, 2018 67.33 67.33 67.33 0 +0.25(+0.38%)
May 15, 2018 67.08 67.08 67.08 67.08 249 -0.67(-0.99%)
May 14, 2018 67.88 67.88 67.76 67.76 839 +1.20(+1.80%)
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.