SPDR® MSCI World StrategicFactors ETF (QWLD)

QWLD
🏛️ 美国 →
139.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 138.92 139.52 138.92 139.52 0.0M
2025-09-25 138.68 138.75 138.35 138.59 0.0M
2025-09-24 139.50 139.53 139.33 139.44 0.0M
2025-09-23 140.11 140.11 139.63 139.80 0.0M
2025-09-22 139.44 140.21 139.44 140.04 0.0M
2025-09-19 139.50 139.79 139.46 139.79 0.0M
2025-09-18 139.66 139.79 139.66 139.79 0.0M
2025-09-17 139.15 139.83 139.15 139.28 0.0M
2025-09-16 139.44 139.44 139.11 139.28 0.0M
2025-09-15 139.37 139.38 139.29 139.38 0.0M
2025-09-12 139.39 139.39 139.10 139.20 0.0M
2025-09-11 138.53 139.82 138.53 139.82 0.0M
2025-09-10 138.68 138.68 138.34 138.37 0.0M
2025-09-09 138.40 138.69 138.29 138.69 0.0M
2025-09-08 138.48 138.54 138.27 138.54 0.0M
2025-09-05 138.64 138.64 138.01 138.20 0.0M
2025-09-04 137.49 138.29 137.49 138.29 0.0M
2025-09-03 137.23 137.50 137.12 137.50 0.0M
2025-09-02 136.63 137.09 136.60 137.09 0.0M
2025-08-29 137.41 137.73 137.39 137.73 0.0M
2025-08-28 137.61 137.87 137.59 137.87 0.0M
2025-08-27 137.62 137.87 137.62 137.87 0.0M
2025-08-26 137.18 137.61 137.16 137.61 0.0M
2025-08-25 138.15 138.22 137.57 137.57 0.0M
2025-08-22 137.55 138.64 137.55 138.60 0.0M
2025-08-21 137.02 137.29 137.02 137.18 0.0M
2025-08-20 137.59 137.75 137.59 137.75 0.0M
2025-08-19 137.53 137.60 137.21 137.34 0.0M
2025-08-18 137.04 137.25 137.04 137.23 0.0M
2025-08-15 137.43 137.45 137.22 137.27 0.0M
2025-08-14 136.56 137.05 136.56 137.05 0.0M
2025-08-13 136.71 137.19 136.71 137.19 0.0M
2025-08-12 135.53 136.36 135.41 136.36 0.0M
2025-08-11 135.58 135.58 135.17 135.17 0.0M
2025-08-08 135.55 135.55 135.53 135.53 0.0M
2025-08-07 135.52 135.52 134.31 134.59 0.0M
2025-08-06 134.63 134.86 134.63 134.74 0.0M
2025-08-05 134.51 134.51 134.03 134.10 0.0M
2025-08-04 134.26 134.58 134.25 134.58 0.0M
2025-08-01 133.22 133.22 132.45 132.92 0.0M
2025-07-31 134.32 134.71 133.47 133.47 0.0M
2025-07-30 135.08 135.08 134.12 134.40 0.0M
2025-07-29 135.30 135.30 135.12 135.19 0.0M
2025-07-28 135.87 135.87 135.28 135.29 0.0M
2025-07-25 136.05 136.72 136.05 136.58 0.0M
2025-07-24 136.40 136.80 136.40 136.58 0.0M
2025-07-23 135.85 136.57 135.85 136.57 0.0M
2025-07-22 134.69 135.33 134.69 135.21 0.0M
2025-07-21 134.59 135.07 134.21 134.21 0.0M
2025-07-18 134.58 134.58 133.78 133.78 0.0M
2025-07-17 134.07 134.37 133.87 134.28 0.0M
2025-07-16 133.89 134.25 133.57 134.18 0.0M
2025-07-15 134.40 134.40 133.77 133.77 0.0M
2025-07-14 134.57 134.99 134.57 134.82 0.0M
2025-07-11 134.58 134.58 134.58 134.58 0.0M
2025-07-10 135.11 135.58 135.03 135.55 0.0M
2025-07-09 135.16 135.46 134.99 135.46 0.0M
2025-07-08 134.77 134.87 134.77 134.83 0.0M
2025-07-07 135.13 135.17 134.27 134.62 0.0M
2025-07-03 135.35 135.51 135.30 135.50 0.0M
2025-07-02 134.81 134.92 134.39 134.90 0.0M
2025-07-01 134.72 135.53 134.72 135.34 0.0M
2025-06-30 134.39 134.88 134.29 134.88 0.0M
2025-06-27 133.70 134.56 133.70 134.12 0.0M
2025-06-26 132.92 133.36 132.92 133.36 0.0M
2025-06-25 132.46 132.58 132.18 132.33 0.0M
2025-06-24 132.54 132.95 132.54 132.95 0.0M
2025-06-23 130.40 131.71 130.40 131.71 0.0M
2025-06-20 131.49 131.49 130.24 130.51 0.0M
2025-06-18 131.19 131.58 130.97 130.97 0.0M
2025-06-17 131.72 131.78 131.02 131.02 0.0M
2025-06-16 132.79 132.86 132.24 132.24 0.0M
2025-06-13 132.56 132.69 131.60 131.60 0.0M
2025-06-12 132.75 133.10 132.75 133.08 0.0M
2025-06-11 132.77 132.77 132.32 132.32 0.0M
2025-06-10 132.37 132.57 132.25 132.57 0.0M
2025-06-09 132.37 132.57 132.22 132.22 0.0M
2025-06-06 132.31 132.67 132.04 132.58 0.0M
2025-06-05 131.63 131.97 131.33 131.38 0.0M
2025-06-04 132.00 132.15 131.80 131.80 0.0M
2025-06-03 131.17 131.70 131.17 131.69 0.0M
2025-06-02 130.98 131.71 130.92 131.71 0.0M
2025-05-30 131.80 132.42 131.80 132.42 0.0M
2025-05-29 132.02 132.02 131.19 131.95 0.0M
2025-05-28 132.12 132.22 131.46 131.46 0.0M
2025-05-27 131.85 132.50 131.85 132.50 0.0M
2025-05-23 129.97 130.97 129.97 130.71 0.0M
2025-05-22 131.00 131.46 130.94 131.07 0.0M
2025-05-21 132.54 132.98 131.33 131.42 0.0M
2025-05-20 132.92 133.15 132.62 132.97 0.0M
2025-05-19 131.66 132.87 131.66 132.87 0.0M
2025-05-16 131.34 132.18 131.33 132.18 0.0M
2025-05-15 130.14 131.37 130.14 131.27 0.0M
2025-05-14 130.58 130.58 129.95 129.95 0.0M
2025-05-13 130.49 130.68 130.48 130.48 0.0M
2025-05-12 130.12 130.60 129.78 130.60 0.0M
2025-05-09 129.50 129.50 128.94 128.97 0.0M
2025-05-08 129.59 129.92 129.04 129.04 0.0M
2025-05-07 129.18 129.40 129.17 129.27 0.0M
2025-05-06 129.05 129.47 129.05 129.31 0.0M
2025-05-05 129.61 130.04 129.50 129.50 0.0M
2025-05-02 129.58 130.00 129.40 129.73 0.0M
2025-05-01 128.60 128.60 127.95 128.00 0.0M
2025-04-30 126.85 128.22 126.06 128.22 0.0M
2025-04-29 127.07 127.82 127.07 127.82 0.0M
2025-04-28 126.84 127.24 126.41 127.22 0.0M
2025-04-25 126.18 126.63 125.66 126.63 0.0M
2025-04-24 125.38 126.35 125.38 126.35 0.0M
2025-04-23 126.23 126.23 124.95 125.02 0.0M
2025-04-22 122.93 124.17 122.83 124.17 0.0M
2025-04-21 123.58 123.58 120.67 121.67 0.0M
2025-04-17 123.25 124.04 123.13 123.43 0.0M
2025-04-16 123.86 124.02 122.32 122.80 0.0M
2025-04-15 124.84 124.89 124.14 124.14 0.0M
2025-04-14 124.02 124.35 123.54 124.18 0.0M
2025-04-11 120.71 122.92 120.71 122.85 0.0M
2025-04-10 120.92 121.22 118.11 120.41 0.0M
2025-04-09 114.65 123.11 114.65 123.06 0.0M
2025-04-08 119.79 119.91 113.85 114.78 0.0M
2025-04-07 114.24 118.16 113.04 116.11 0.0M
2025-04-04 121.38 121.58 117.89 118.20 0.0M
2025-04-03 125.33 125.63 124.98 124.98 0.0M
2025-04-02 126.82 128.18 126.82 128.15 0.0M
2025-04-01 127.43 127.95 127.15 127.65 0.0M
2025-03-31 126.03 127.88 126.03 127.69 0.0M
2025-03-28 127.53 127.55 126.96 127.12 0.0M
2025-03-27 128.71 128.87 128.67 128.67 0.0M
2025-03-26 128.80 129.12 128.24 128.47 0.0M
2025-03-25 129.37 129.42 129.04 129.24 0.0M
2025-03-24 128.95 129.01 128.71 129.01 0.0M
2025-03-21 127.41 128.08 127.32 128.02 0.0M
2025-03-20 127.95 128.75 127.85 128.43 0.0M
2025-03-19 128.70 129.74 128.58 129.01 0.0M
2025-03-18 129.08 129.08 128.32 128.80 0.0M
2025-03-17 128.60 129.22 128.60 129.22 0.0M
2025-03-14 126.59 127.76 126.59 127.73 0.0M
2025-03-13 126.79 126.91 125.74 125.94 0.0M
2025-03-12 127.79 127.79 126.20 127.03 0.0M
2025-03-11 127.77 127.85 126.73 127.22 0.0M
2025-03-10 129.36 129.54 128.07 128.44 0.0M
2025-03-07 129.60 130.65 129.14 130.65 0.0M
2025-03-06 129.66 130.37 129.35 129.52 0.0M
2025-03-05 129.76 130.98 129.30 130.76 0.0M
2025-03-04 129.92 130.59 128.96 129.16 0.0M
2025-03-03 131.37 131.72 129.63 130.10 0.0M
2025-02-28 129.36 130.39 129.04 130.39 0.0M
2025-02-27 130.22 130.51 129.21 129.21 0.0M
2025-02-26 130.83 131.10 130.13 130.28 0.0M
2025-02-25 130.25 130.70 130.22 130.70 0.0M
2025-02-24 130.21 130.58 129.95 129.95 0.0M
2025-02-21 130.67 130.67 129.90 129.95 0.0M
2025-02-20 130.47 131.03 130.44 131.03 0.0M
2025-02-19 130.53 130.92 130.43 130.92 0.0M
2025-02-18 130.79 131.11 130.70 131.02 0.0M
2025-02-14 131.25 131.25 130.65 130.65 0.0M
2025-02-13 130.45 130.94 130.43 130.94 0.0M
2025-02-12 129.05 129.85 129.05 129.67 0.0M
2025-02-11 129.30 129.86 129.15 129.82 0.0M
2025-02-10 129.39 129.49 129.39 129.43 0.0M
2025-02-07 129.78 129.78 128.49 128.60 0.0M
2025-02-06 129.47 129.62 129.17 129.62 0.0M
2025-02-05 128.74 129.29 128.73 129.29 0.0M
2025-02-04 128.46 128.46 128.46 128.46 0.0M
2025-02-03 127.06 128.13 126.68 127.85 0.0M
2025-01-31 129.36 129.80 128.48 128.48 0.0M
2025-01-30 129.20 129.67 129.17 129.41 0.0M
2025-01-29 128.52 128.62 128.17 128.26 0.0M
2025-01-28 128.32 128.48 127.93 128.37 0.0M
2025-01-27 127.03 128.16 127.03 128.16 0.0M
2025-01-24 127.42 128.01 127.42 127.86 0.0M
2025-01-23 126.90 127.52 126.85 127.52 0.0M
2025-01-22 127.08 127.24 126.91 126.91 0.0M
2025-01-21 126.00 126.74 126.00 126.74 0.0M
2025-01-17 125.58 125.72 125.42 125.42 0.0M
2025-01-16 124.70 124.93 124.70 124.84 0.0M
2025-01-15 125.06 125.06 124.37 124.82 0.0M
2025-01-14 123.58 123.58 122.50 123.27 0.0M
2025-01-13 122.76 122.97 122.76 122.97 0.0M
2025-01-10 123.93 123.93 122.43 122.72 0.0M
2025-01-08 124.23 124.56 123.73 124.56 0.0M
2025-01-07 125.25 125.25 124.03 124.27 0.0M
2025-01-06 125.04 125.25 124.56 124.56 0.0M
2025-01-03 123.94 124.39 123.87 124.31 0.0M
2025-01-02 124.21 124.55 123.32 123.55 0.0M