$65.51 -0.24 (%) SPDR MSCI ACWIM Shs -

Aug. 26, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
8/26/201666.0966.0965.2565.513,600
8/25/201665.3465.7565.3465.751,732
8/24/201666.0066.0065.6265.704,187
8/23/201666.4066.4065.3565.915,580
8/22/201665.8365.8665.0365.791,854
8/19/201665.8466.0164.5965.031,215
8/18/201666.3166.3165.4566.313,528
8/17/201665.8165.8165.0365.032,164
8/16/201665.5066.1365.5066.013,684
8/15/201666.0066.1465.5966.143,446
8/12/201664.9565.8364.9565.501,721
8/11/201666.0166.1364.9565.807,068
8/10/201664.8165.4064.8165.402,064
8/9/201665.2865.4064.3865.291,792
8/8/201665.3765.4465.0065.003,870
8/5/201665.1865.2464.3664.8710,159
8/4/201664.9564.9563.9164.361,028
8/3/201664.5564.5564.5564.551,535
8/2/201664.2764.5863.2363.592,391
8/1/201663.9465.2863.8865.194,803
7/29/201665.0265.2564.4465.204,387
7/28/201664.8764.8763.7464.864,832
7/27/201665.2267.0963.8065.003,055
7/26/201663.7467.0963.7467.094,359
7/25/201664.2966.8364.2064.207,051
7/22/201664.7566.7064.0065.00137,880
7/21/201664.3164.6964.1064.634,672
7/20/201665.2465.2463.5664.163,227
7/19/201663.8164.1963.3364.196,821
7/18/201663.9864.7762.9063.462,840
7/15/201664.1565.1963.6363.935,947
7/14/201665.0765.0763.7464.155,537
7/13/201662.7563.4762.7563.351,277
7/12/201663.7763.9663.5063.501,325
7/11/201662.7463.2562.0762.523,403
7/8/201662.0962.6562.0962.65662
7/7/201662.0662.0661.0261.021,302
7/6/201660.3361.6460.3361.641,346
7/5/201663.0063.0061.3662.116,576
7/1/201663.2775.0061.3562.2520,211
6/30/201661.4761.9261.2061.879,613
6/29/201660.9861.3360.8861.301,515
6/28/201660.9460.9459.5959.753,460
6/27/201660.1060.1058.0458.5110,975
6/24/201661.5861.5859.8060.042,923
6/23/201663.6663.9362.5763.936,233
6/22/201661.3763.0461.3762.604,888
6/21/201662.8563.0462.1862.844,212
6/20/201662.7562.7562.4862.681,749
6/17/201661.2561.5761.2161.579,182
6/16/201661.1061.7061.1061.702,352
6/15/201661.7662.4061.6062.405,840
6/14/201661.7861.7861.0461.224,142
6/13/201662.2262.2262.0562.051,694
6/10/201662.5162.8662.0962.231,499
6/9/201664.6464.6463.1163.11696
6/8/201664.0064.0863.7963.791,099
6/7/201664.0564.1163.9063.982,193
6/6/201663.4363.4363.2363.341,870
6/3/201662.3063.3462.3063.057,590
6/2/201663.0963.3162.8663.312,295
6/1/201662.8263.2762.8263.271,514
5/31/201663.1663.2362.8663.035,837
5/27/201663.2563.3063.1263.126,822
5/26/201663.1363.2363.0263.155,936
5/25/201662.5563.1562.5563.042,669
5/24/201662.2762.5862.0162.554,719
5/23/201661.7561.7561.7561.750
5/20/201661.5061.9861.5061.752,099
5/19/201661.3461.5061.0061.502,300
5/18/201661.8662.0961.4461.44951
5/17/201662.0762.0961.3961.739,715
5/16/201661.5962.3261.5962.271,231
5/13/201661.8561.8561.2161.512,343
5/12/201662.4462.4461.6962.303,374
5/11/201662.3462.5262.3062.30979
5/10/201662.4362.5762.1762.175,511
5/9/201662.0962.0961.8461.942,845
5/6/201661.6261.6261.6261.62252
5/5/201661.8661.8661.2761.271,182
5/4/201661.9561.9561.7561.758,638
5/3/201662.2562.3462.1562.344,093
5/2/201662.6263.2562.6263.184,709
4/29/201662.6262.7862.4962.78736
4/28/201663.1763.5063.1063.101,274
4/27/201663.5563.7063.0763.704,200
4/26/201663.0063.6063.0063.443,974
4/25/201663.1163.1362.8663.001,390
4/22/201662.9363.1462.9363.14486
4/21/201663.7263.7263.1463.422,172
4/20/201663.8964.0063.7163.894,302
4/19/201663.6963.7863.3063.763,976
4/18/201662.8562.9762.8562.951,179
4/15/201662.6162.6162.5462.541,096
4/14/201662.7862.8962.5162.853,390
4/13/201662.1262.6962.1262.691,796
4/12/201661.3962.0061.3961.993,855
4/11/201661.7061.8361.2061.465,138
4/8/201661.3861.3861.0661.236,089
4/7/201660.8560.8560.1460.144,420
  • Showing 1-100 of 1,128 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center