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 )

120.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024 120.91 120.99 120.54 120.72 6,164 -0.51(-0.42%)
May 21, 2024 121.16 121.23 121.13 121.23 1,283 +0.02(+0.02%)
May 20, 2024 121.24 121.50 121.17 121.21 3,749 +0.05(+0.04%)
May 17, 2024 121.06 121.16 121.06 121.16 4,684 +0.15(+0.12%)
May 16, 2024 121.32 121.33 121.02 121.02 2,625 -0.12(-0.10%)
May 15, 2024 121.00 121.14 120.52 121.14 3,826 +1.14(+0.95%)
May 14, 2024 119.70 120.00 119.38 120.00 3,843 +0.56(+0.47%)
May 13, 2024 119.76 119.76 119.39 119.44 823 -0.02(-0.02%)
May 10, 2024 119.27 119.46 119.22 119.46 1,045 +0.43(+0.36%)
May 09, 2024 118.69 119.03 118.69 119.03 1,618 +0.55(+0.46%)
May 08, 2024 118.41 118.48 118.25 118.48 9,265 -0.06(-0.05%)
May 07, 2024 118.50 118.55 118.32 118.54 3,004 +0.50(+0.43%)
May 06, 2024 117.70 118.04 117.57 118.04 2,129 +0.88(+0.75%)
May 03, 2024 117.73 117.73 116.48 117.16 8,301 +1.10(+0.95%)
May 02, 2024 116.24 116.28 116.05 116.05 2,120 +0.84(+0.73%)
May 01, 2024 115.24 116.34 115.21 115.21 1,512 -0.16(-0.14%)
Apr 30, 2024 116.48 116.48 115.37 115.37 1,514 -1.42(-1.22%)
Apr 29, 2024 116.82 116.90 116.52 116.79 3,379 +0.20(+0.17%)
Apr 26, 2024 116.57 116.83 116.47 116.59 2,079 +0.67(+0.58%)
Apr 25, 2024 115.16 116.03 115.16 115.92 1,797 -0.54(-0.46%)
Apr 24, 2024 116.19 116.50 116.07 116.46 2,844 -0.11(-0.10%)
Apr 23, 2024 116.53 116.76 116.53 116.57 3,894 +1.03(+0.89%)
Apr 22, 2024 114.99 116.17 114.99 115.54 1,285 +1.02(+0.89%)
Apr 19, 2024 114.94 114.94 114.27 114.52 2,765 -0.20(-0.17%)
Apr 18, 2024 115.14 115.14 114.61 114.72 3,388 -0.18(-0.15%)
Apr 17, 2024 115.13 115.13 114.50 114.89 6,143 -0.18(-0.16%)
Apr 16, 2024 115.87 115.87 114.91 115.08 11,693 -0.44(-0.38%)
Apr 15, 2024 119.56 119.56 115.26 115.52 8,543 -0.61(-0.53%)
Apr 12, 2024 116.29 116.29 116.13 116.13 831 -1.66(-1.41%)
Apr 11, 2024 117.38 117.89 116.80 117.79 1,881 +0.29(+0.25%)
Apr 10, 2024 117.29 117.83 117.03 117.50 4,401 -1.01(-0.85%)
Apr 09, 2024 118.96 118.96 117.96 118.51 9,266 +0.02(+0.02%)
Apr 08, 2024 118.99 118.99 118.49 118.49 3,469 +0.02(+0.02%)
Apr 05, 2024 117.78 118.71 117.78 118.47 3,412 +0.71(+0.60%)
Apr 04, 2024 119.66 119.66 117.76 117.76 9,011 -1.10(-0.93%)
Apr 03, 2024 118.58 119.11 118.56 118.86 3,084 +0.17(+0.14%)
Apr 02, 2024 118.66 118.69 118.41 118.69 5,440 -0.81(-0.68%)
Apr 01, 2024 120.15 120.15 119.30 119.50 5,843 -0.42(-0.35%)
Mar 28, 2024 119.90 119.93 119.78 119.92 4,774 +0.24(+0.20%)
Mar 27, 2024 119.37 119.69 119.12 119.69 5,630 +0.84(+0.71%)
Mar 26, 2024 119.34 119.35 118.82 118.85 25,631 -0.10(-0.09%)
Mar 25, 2024 118.80 119.11 118.80 118.95 4,177 -0.30(-0.26%)
Mar 22, 2024 119.41 119.41 119.19 119.25 5,303 -0.25(-0.21%)
Mar 21, 2024 119.50 119.83 119.50 119.50 10,012 +0.12(+0.10%)
Mar 20, 2024 118.46 119.38 118.28 119.38 5,070 +1.08(+0.91%)
Mar 19, 2024 117.58 118.33 117.58 118.30 10,989 +0.49(+0.42%)
Mar 18, 2024 118.00 118.16 117.81 117.81 5,647 +0.37(+0.32%)
Mar 15, 2024 117.67 117.67 117.41 117.44 3,759 -0.31(-0.27%)
Mar 14, 2024 117.89 117.91 117.53 117.75 3,238 -0.63(-0.53%)
Mar 13, 2024 119.02 119.02 118.33 118.38 12,392 -0.14(-0.12%)
Mar 12, 2024 117.85 118.56 117.85 118.53 4,239 +1.07(+0.91%)
Mar 11, 2024 117.73 117.73 116.94 117.46 4,452 -0.30(-0.26%)
Mar 08, 2024 118.50 118.61 117.70 117.76 13,292 -0.50(-0.43%)
Mar 07, 2024 118.16 118.26 118.04 118.26 1,973 +1.01(+0.86%)
Mar 06, 2024 117.66 117.66 117.02 117.25 10,029 +1.11(+0.96%)
Mar 05, 2024 116.86 116.86 115.86 116.14 45,816 -0.43(-0.37%)
Mar 04, 2024 116.90 116.90 116.54 116.57 4,379 -0.06(-0.05%)
Mar 01, 2024 116.42 116.63 115.96 116.63 3,651 +0.65(+0.56%)
Feb 29, 2024 115.45 115.99 115.45 115.98 12,809 +0.50(+0.43%)
Feb 28, 2024 115.88 115.88 115.44 115.48 4,548 -0.43(-0.37%)
Feb 27, 2024 115.72 116.29 115.65 115.91 12,172 +0.11(+0.09%)
Feb 26, 2024 116.07 116.07 115.69 115.80 4,387 -0.41(-0.35%)
Feb 23, 2024 116.19 116.27 116.15 116.21 3,214 +0.33(+0.28%)
Feb 22, 2024 115.25 115.88 115.19 115.88 2,741 +1.74(+1.52%)
Feb 21, 2024 113.86 114.14 113.61 114.14 5,104 +0.24(+0.21%)
Feb 20, 2024 114.04 114.04 113.90 113.90 963 -0.22(-0.19%)
Feb 16, 2024 114.29 114.67 114.12 114.12 2,934 -0.18(-0.16%)
Feb 15, 2024 113.99 114.44 113.90 114.30 7,009 +0.78(+0.69%)
Feb 14, 2024 113.06 113.52 112.98 113.52 6,365 +1.03(+0.92%)
Feb 13, 2024 113.26 113.26 111.89 112.49 4,191 -1.34(-1.18%)
Feb 12, 2024 114.17 114.17 113.69 113.83 7,386 +0.15(+0.14%)
Feb 09, 2024 113.24 113.82 113.24 113.68 11,417 +0.39(+0.34%)
Feb 08, 2024 113.42 113.42 113.18 113.29 3,479 -0.18(-0.16%)
Feb 07, 2024 113.42 113.53 113.42 113.46 1,720 +0.45(+0.39%)
Feb 06, 2024 112.75 113.02 112.75 113.02 2,808 +0.15(+0.14%)
Feb 05, 2024 112.56 112.90 112.39 112.86 5,874 -0.50(-0.44%)
Feb 02, 2024 112.89 113.46 112.89 113.37 4,639 +0.43(+0.38%)
Feb 01, 2024 112.00 112.94 112.00 112.94 1,559 +1.01(+0.90%)
Jan 31, 2024 112.72 113.03 111.89 111.93 5,270 -1.12(-0.99%)
Jan 30, 2024 113.09 113.09 112.61 113.05 3,501 +0.21(+0.19%)
Jan 29, 2024 112.42 112.86 112.30 112.84 1,583 +0.59(+0.52%)
Jan 26, 2024 112.35 112.38 112.22 112.25 8,083 +0.19(+0.17%)
Jan 25, 2024 111.94 112.06 111.77 112.06 2,572 +0.44(+0.39%)
Jan 24, 2024 112.22 112.25 111.63 111.63 3,301 +0.14(+0.12%)
Jan 23, 2024 111.46 111.49 111.13 111.49 1,712 +0.09(+0.08%)
Jan 22, 2024 111.58 111.58 111.38 111.40 1,002 +0.30(+0.27%)
Jan 19, 2024 110.40 111.13 110.36 111.10 923 +0.78(+0.71%)
Jan 18, 2024 109.85 110.32 109.61 110.32 2,574 +0.73(+0.66%)
Jan 17, 2024 109.42 109.59 109.37 109.59 2,253 -0.51(-0.46%)
Jan 16, 2024 110.82 110.82 110.05 110.10 1,344 -0.85(-0.77%)
Jan 12, 2024 110.96 111.04 110.80 110.95 2,104 +0.39(+0.35%)
Jan 11, 2024 110.31 110.56 109.87 110.56 1,745 -0.06(-0.05%)
Jan 10, 2024 109.81 110.64 109.81 110.62 2,121 +0.47(+0.42%)
Jan 09, 2024 110.16 110.33 110.13 110.16 2,227 -0.40(-0.36%)
Jan 08, 2024 109.79 110.56 109.56 110.56 1,857 +1.09(+1.00%)
Jan 05, 2024 109.36 109.97 109.35 109.46 5,878 +0.09(+0.08%)
Jan 04, 2024 109.86 109.87 109.37 109.37 2,727 -0.06(-0.05%)
Jan 03, 2024 109.74 109.79 109.43 109.43 4,519 -0.43(-0.39%)
Jan 02, 2024 109.75 110.11 109.75 109.86 8,494 -0.27(-0.25%)
Dec 29, 2023 110.17 110.23 110.13 110.13 2,116 -0.03(-0.02%)
Dec 28, 2023 110.33 110.37 110.15 110.16 2,443 +0.09(+0.08%)
Dec 27, 2023 110.08 110.13 110.04 110.07 1,001 +0.21(+0.20%)
Dec 26, 2023 109.58 110.00 109.56 109.86 1,803 +0.42(+0.38%)
Dec 22, 2023 109.61 109.69 109.40 109.44 2,656 +0.35(+0.32%)
Dec 21, 2023 108.74 109.11 108.46 109.09 8,205 +1.13(+1.05%)
Dec 20, 2023 109.17 109.36 107.96 107.96 3,820 -1.16(-1.06%)
Dec 19, 2023 108.96 109.14 108.96 109.11 3,099 +0.46(+0.42%)
Dec 18, 2023 108.67 108.70 108.60 108.66 2,242 +0.46(+0.43%)
Dec 15, 2023 108.36 108.44 108.02 108.20 2,177 -0.57(-0.52%)
Dec 14, 2023 108.65 108.97 108.59 108.77 1,901 +0.08(+0.07%)
Dec 13, 2023 107.41 108.69 107.41 108.69 3,128 +1.40(+1.30%)
Dec 12, 2023 106.70 107.37 106.70 107.29 7,875 +0.32(+0.30%)
Dec 11, 2023 106.28 106.97 106.28 106.97 2,010 +0.46(+0.43%)
Dec 08, 2023 106.29 106.71 106.06 106.51 8,240 +0.27(+0.26%)
Dec 07, 2023 105.94 106.45 105.94 106.24 65,617 +0.53(+0.50%)
Dec 06, 2023 106.29 106.33 105.71 105.71 1,195 -0.11(-0.10%)
Dec 05, 2023 105.60 105.95 104.98 105.82 27,686 -0.31(-0.29%)
Dec 04, 2023 105.75 106.13 105.75 106.13 20,357 -0.30(-0.28%)
Dec 01, 2023 105.99 106.43 105.55 106.43 3,940 +0.92(+0.87%)
Nov 30, 2023 105.61 105.72 105.08 105.50 136,981 -0.04(-0.04%)
Nov 29, 2023 106.32 106.32 105.51 105.54 2,575 -0.04(-0.04%)
Nov 28, 2023 105.71 105.71 105.52 105.58 33,366 -0.06(-0.05%)
Nov 27, 2023 106.20 106.20 105.60 105.64 3,296 -0.26(-0.24%)
Nov 24, 2023 105.60 105.90 105.41 105.90 51,766 +0.33(+0.31%)
Nov 22, 2023 106.02 106.02 105.24 105.57 4,848 +0.33(+0.31%)
Nov 21, 2023 105.20 105.28 105.11 105.24 3,076 -0.10(-0.09%)
Nov 20, 2023 105.16 105.54 105.03 105.34 4,785 +0.54(+0.51%)
Nov 17, 2023 104.42 104.87 104.42 104.80 1,832 +0.53(+0.51%)
Nov 16, 2023 103.94 104.27 103.94 104.27 2,699 -0.04(-0.03%)
Nov 15, 2023 104.95 104.95 104.25 104.31 6,830 -0.03(-0.03%)
Nov 14, 2023 103.88 104.60 103.88 104.34 3,038 +1.80(+1.76%)
Nov 13, 2023 102.22 102.61 102.22 102.54 1,243 +0.11(+0.10%)
Nov 10, 2023 101.80 102.44 101.80 102.44 596 +1.04(+1.03%)
Nov 09, 2023 102.04 102.32 101.39 101.39 2,757 -0.52(-0.51%)
Nov 08, 2023 102.20 102.20 101.89 101.92 1,093 -0.00(-0.00%)
Nov 07, 2023 101.72 102.06 101.72 101.92 1,775 -0.14(-0.14%)
Nov 06, 2023 102.12 102.12 101.85 102.06 3,243 -0.06(-0.06%)
Nov 03, 2023 102.07 102.51 101.98 102.12 2,963 +0.90(+0.89%)
Nov 02, 2023 100.97 101.22 100.85 101.22 1,992 +1.84(+1.85%)
Nov 01, 2023 99.18 99.59 99.18 99.38 1,153 +0.78(+0.79%)
Oct 31, 2023 97.97 98.60 97.97 98.60 2,601 +0.40(+0.40%)
Oct 30, 2023 98.30 98.30 97.73 98.21 6,345 +1.24(+1.28%)
Oct 27, 2023 97.71 97.71 96.86 96.96 1,458 -0.71(-0.73%)
Oct 26, 2023 98.16 98.25 97.47 97.68 3,864 -0.83(-0.85%)
Oct 25, 2023 98.66 99.02 98.51 98.51 1,156 -0.89(-0.89%)
Oct 24, 2023 99.38 99.39 99.06 99.39 1,719 +0.62(+0.63%)
Oct 23, 2023 98.82 99.34 98.78 98.78 6,693 -0.22(-0.22%)
Oct 20, 2023 99.25 99.42 98.99 98.99 500 -0.98(-0.98%)
Oct 19, 2023 100.28 100.90 99.88 99.97 3,913 -0.85(-0.85%)
Oct 18, 2023 101.29 100.99 100.81 100.83 4,196 -1.18(-1.16%)
Oct 17, 2023 102.18 102.19 101.69 102.00 2,691 -0.14(-0.13%)
Oct 16, 2023 101.98 102.23 101.98 102.14 3,408 +0.97(+0.95%)
Oct 13, 2023 101.78 101.78 101.00 101.18 1,112 -0.34(-0.33%)
Oct 12, 2023 101.41 101.51 101.19 101.51 3,160 -0.69(-0.67%)
Oct 11, 2023 102.06 102.24 101.62 102.20 1,200 +0.44(+0.43%)
Oct 10, 2023 101.36 102.26 101.34 101.77 2,564 +0.78(+0.77%)
Oct 09, 2023 100.99 100.99 100.99 100.99 156 +0.43(+0.43%)
Oct 06, 2023 99.36 100.74 99.19 100.56 15,754 +1.02(+1.02%)
Oct 05, 2023 99.48 99.54 99.05 99.54 3,034 +0.21(+0.21%)
Oct 04, 2023 98.61 99.34 98.61 99.34 2,280 +0.55(+0.56%)
Oct 03, 2023 98.84 98.84 98.65 98.79 1,016 -1.13(-1.13%)
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.