$67.15 -0.58 (%) SPDR MSCI ACWIM Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
12/9/201666.8167.8966.5467.1515,154
12/8/201667.5967.8666.7767.7313,064
12/7/201666.3667.0666.0866.5017,385
12/6/201666.4366.4364.9065.722,045
12/5/201666.4066.5064.9765.0432,540
12/2/201665.5966.1064.5566.104,265
12/1/201666.3666.3665.3465.522,188
11/30/201665.8966.2264.8364.833,881
11/29/201665.9866.3064.4465.882,851
11/28/201665.1166.2265.0165.013,131
11/25/201665.7165.7165.7165.71233
11/23/201665.8466.0765.0066.071,612
11/21/201664.1265.3564.1265.102,458
11/18/201665.1365.5864.1364.508,957
11/17/201665.3466.1165.3366.115,929
11/16/201664.7565.2764.6665.181,006
11/15/201665.0065.7564.0965.756,782
11/14/201665.6065.6064.2065.007,245
11/11/201665.2965.3564.8765.354,103
11/10/201665.4765.4764.1265.433,028
11/9/201664.0065.4764.0065.473,298
11/8/201665.1765.1763.9565.152,710
11/7/201664.5264.5963.5163.512,359
11/4/201663.5363.5362.5862.581,568
11/3/201664.7464.7462.8263.711,690
11/2/201664.2664.2663.0663.063,354
11/1/201665.4765.4763.1263.732,979
10/31/201664.9065.4264.4264.502,431
10/28/201664.9464.9764.8964.97989
10/27/201665.2265.2264.2564.251,459
10/26/201664.7064.7064.7064.70573
10/25/201665.3665.4364.9965.315,028
10/24/201665.4765.4765.1265.474,286
10/21/201664.4065.3164.0265.313,214
10/20/201664.0865.3164.0864.734,269
10/19/201664.1065.0264.1064.142,046
10/18/201663.3165.2863.3164.4525,952
10/17/201664.6764.7664.5464.576,936
10/14/201664.3364.3363.7563.75636
10/13/201664.4264.8964.2864.797,261
10/12/201664.2865.5464.2865.394,029
10/11/201665.0065.0164.5965.013,133
10/10/201665.9766.0365.5865.973,845
10/7/201665.2965.6664.9365.413,372
10/6/201664.6365.8764.6365.373,719
10/5/201665.7566.4265.7566.261,311
10/4/201666.5966.5964.4765.552,683
10/3/201666.4366.4365.1665.162,913
9/30/201665.8266.0965.5865.589,885
9/29/201665.5065.5065.1665.161,334
9/28/201665.9165.9165.9065.90680
9/27/201665.3765.7464.5565.281,662
9/26/201664.9964.9964.9764.97972
9/23/201665.2466.1165.2466.114,447
9/22/201666.5166.6365.3166.488,894
9/21/201665.3665.3663.5965.011,858
9/20/201665.2265.2265.2265.22780
9/19/201664.3765.1064.3765.10668
9/16/201664.6864.6964.0664.663,426
9/15/201664.9164.9163.7864.5616,401
9/14/201664.5964.5963.4463.802,642
9/13/201664.6664.6663.3464.104,826
9/12/201665.1965.7264.9765.211,445
9/9/201666.4766.4765.2565.252,834
9/8/201666.7066.7065.3466.314,086
9/7/201666.8966.8966.5666.792,575
9/6/201666.2466.6265.8966.585,343
9/2/201664.8766.3264.8765.604,846
9/1/201665.7465.7464.3764.372,521
8/31/201664.8765.4764.8765.471,552
8/30/201664.4365.7664.3465.754,944
8/29/201664.4166.0964.4166.093,975
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
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center