Quantcast

SPDR MSCI World StrategicFactors ETF Historical Stock Prices

(ETF)
QWLD 
$77.0783
*  
0.2867
0.37%
Get QWLD Alerts
*Delayed - data as of Mar. 21, 2019 12:34 ET  -  Find a broker to begin trading QWLD now


Community Rating:
View:    QWLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:34 N/A 77.0783 77.02 77.0783 549
03/20/2019 76.7916 76.7916 76.7916 76.7916 38
03/19/2019 77.12 77.14 76.883 76.883 320
03/18/2019 77.146 77.146 76.68 76.9076 226,706
03/15/2019 76.4401 76.4401 76.4401 76.4401 00
03/14/2019 76.3892 76.55 76.3892 76.4401 2,490
03/13/2019 76.541 76.69 76.5135 76.5135 2,086
03/12/2019 75.66 76.07 75.66 75.9903 850
03/11/2019 75.7938 75.88 75.7938 75.8767 1,076
03/08/2019 74.8751 74.9858 74.8751 74.9858 1,978
03/07/2019 75.22 75.38 75.0536 75.0536 4,603
03/06/2019 75.74 75.74 75.6663 75.6663 232
03/05/2019 76.0513 76.13 75.9801 76.0041 18,200
03/04/2019 76.26 76.26 75.9089 75.9089 283
03/01/2019 76.23 76.2363 76.01 76.2363 1,092
02/28/2019 75.73 75.8884 75.73 75.8761 386
02/27/2019 76.1047 76.1047 76.1047 76.1047 00
02/26/2019 76.05 76.1047 76.05 76.1047 1,033
02/25/2019 76.1049 76.11 75.9211 75.9211 1,220
02/22/2019 75.899 75.9099 75.8582 75.8582 450
02/21/2019 75.4139 75.4139 75.4139 75.4139 21
02/20/2019 75.7428 75.77 75.6177 75.6177 937
02/19/2019 75.5 75.64 75.4416 75.4416 3,744
02/15/2019 74.9301 75.221 74.9301 75.221 379
02/14/2019 74.3096 74.6372 74.3096 74.4405 1,183
02/13/2019 74.441 74.68 74.441 74.5803 2,234
02/12/2019 74.4101 74.4101 74.3799 74.3799 130
02/11/2019 73.539 73.5938 73.539 73.5938 286
02/08/2019 73.47 73.5567 73.47 73.5567 183
02/07/2019 73.36 73.5263 73.36 73.5263 100
02/06/2019 74.1201 74.177 74.1201 74.177 169
02/05/2019 74.3 74.4153 74.3 74.4153 328
02/04/2019 73.48 73.9837 73.48 73.9837 106
02/01/2019 73.5901 73.5901 73.566 73.566 1,200
01/31/2019 73.48 73.5578 73.321 73.5578 425
01/30/2019 73.2 73.2 73.0355 73.0355 475
01/29/2019 72.1055 72.1338 72.1055 72.1338 111
01/28/2019 71.9942 71.9942 71.9942 71.9942 124
01/25/2019 72.35 72.5 72.35 72.3877 600
01/24/2019 71.75 71.8859 71.75 71.8859 252
01/23/2019 71.65 71.7898 71.65 71.7898 409
01/22/2019 71.3631 71.3631 71.3631 71.3631 04
01/18/2019 72.02 72.46 72.02 72.395 5,214
01/17/2019 71.26 71.65 71.26 71.558 1,700
01/16/2019 71.2006 71.3699 71.1973 71.1973 1,560
01/15/2019 70.97 71.07 70.816 71.0418 2,588
01/14/2019 70.56 70.75 70.5446 70.5446 1,830
01/11/2019 70.7664 70.96 70.72 70.887 1,325
01/10/2019 70.8015 71.0983 70.6258 71.0983 1,985
01/09/2019 70.59 70.92 70.59 70.7162 2,862
01/08/2019 70.18 70.41 70.18 70.3224 1,896
01/07/2019 69.8006 69.8006 69.8006 69.8006 131
01/04/2019 69.1 69.4786 69.1 69.4786 343
01/03/2019 67.4419 67.4419 67.4419 67.4419 16
01/02/2019 68.4721 68.4721 68.4721 68.4721 99
12/31/2018 69.33 69.33 68.31 68.57 1,546
12/28/2018 68.1 68.2092 68.1 68.2092 322
12/27/2018 67.55 67.9519 66.7042 67.9519 2,124
12/26/2018 65.43 67.7263 65.43 67.7263 282
12/24/2018 66.05 66.05 65.4961 65.4961 107
12/21/2018 66.8929 66.8929 66.7955 66.7955 554
12/20/2018 69.6 69.6 68.56 68.8757 6,738
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for QWLD



Research Brokers before you trade

Want to trade FX?

Smart Portfolio