$65.23 +0.96 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Dec. 18, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
12/18/201465.2365.2365.2365.23454
12/17/201462.9964.6062.9964.272,554
12/16/201463.0063.9062.2063.2211,328
12/15/201463.0363.0462.7563.012,181
12/12/201464.2164.2263.1863.181,317
12/11/201464.7666.1664.1664.742,618
12/10/201465.5265.7164.6665.5510,017
12/9/201464.7866.5264.7866.275,902
12/8/201465.9466.1465.7066.112,960
12/5/201466.3966.4166.0866.111,017
12/4/201466.4666.4666.3166.31675
12/3/201465.9366.4965.9366.492,327
12/2/201465.8766.1365.8166.137,879
12/1/201465.1765.7665.0565.7565,191
11/28/201465.9065.9065.9065.900
11/26/201466.0366.0465.9065.90633
11/25/201466.5066.5065.7665.919,941
11/24/201465.7965.8365.6965.693,639
11/21/201465.8065.8165.5665.561,195
11/20/201464.8564.8564.8564.85461
11/19/201464.6064.9364.5564.932,160
11/18/201465.0565.3565.0265.063,440
11/17/201464.8664.8664.8664.86616
11/14/201465.1365.1364.7564.803,425
11/13/201464.7364.7364.7164.71287
11/12/201464.8264.8264.5764.721,225
11/11/201464.6964.6964.5764.57503
11/10/201464.8164.8164.5964.72540
11/7/201464.7964.7964.0564.441,040
11/6/201464.4564.4564.4564.450
11/5/201464.4264.4564.2064.451,027
11/4/201464.0464.0464.0464.04200
11/3/201464.7264.7264.7264.72433
10/31/201464.2564.7364.2364.733,175
10/30/201463.6463.6463.6463.640
10/29/201463.4763.6463.4763.64396
10/28/201463.1463.6463.1463.64564
10/27/201462.1862.8262.1862.443,020
10/24/201462.6962.9762.6962.941,111
10/23/201462.5562.7862.5162.701,696
10/22/201462.0462.0461.7961.791,127
10/21/201459.9662.3159.9661.979,656
10/20/201461.0861.0861.0861.08164
10/17/201460.8861.2060.4960.49852
10/16/201458.2160.2958.2160.291,308
10/15/201460.7960.7957.1857.18926
10/14/201461.6361.6360.6061.022,294
10/13/201461.5761.5761.1561.151,347
10/10/201461.6661.6661.6661.660
10/9/201462.8562.8562.8562.850
10/8/201463.1463.1462.6262.853,209
10/7/201462.7762.7762.7762.77370
10/6/201463.0463.6563.0463.652,096
10/3/201462.8362.8362.8362.83943
10/2/201460.7462.4560.7462.273,772
10/1/201463.0463.0463.0463.04582
9/30/201463.3363.8663.3363.861,220
9/29/201464.1864.1863.1464.023,062
9/26/201463.9164.2963.9164.29949
9/25/201464.1564.2164.1564.211,036
9/24/201464.6164.9864.5764.943,127
9/23/201464.3464.6764.1664.631,355
9/22/201464.8965.0064.7364.977,672
9/19/201465.4065.7065.3465.342,189
9/18/201465.3065.3065.3065.300
9/17/201465.3065.3065.3065.300
9/16/201465.2265.4965.2265.304,538
9/15/201464.9764.9764.6864.902,092
9/12/201465.2565.2564.9864.981,039
9/11/201465.4465.4465.4065.40542
9/10/201465.5465.5765.3065.532,095
9/9/201465.5265.5265.3665.363,129
9/8/201465.5965.7365.3265.731,896
9/5/201466.1066.1065.8465.84734
9/4/201466.0066.0065.7065.754,161
9/3/201465.8065.8065.8065.800
9/2/201465.8065.8065.8065.80710
8/29/201465.7565.8665.5565.55759
8/28/201465.2165.2265.2165.22547
8/27/201466.1366.1366.1166.11598
8/26/201465.3465.3465.3465.34512
8/25/201465.8865.9365.4765.851,778
8/22/201465.5265.5265.0465.04255
8/21/201465.5665.5665.5665.560
8/20/201465.5665.5665.5665.560
8/19/201464.9965.5664.9965.563,157
8/18/201465.2665.2665.2665.26223
8/15/201464.0264.2764.0264.201,176
8/14/201464.3164.3164.3164.310
8/13/201464.2064.4663.9564.319,081
8/12/201463.8563.9363.5763.704,937
8/11/201463.9363.9363.9363.93270
8/8/201463.7563.7562.0163.392,181
8/7/201464.0064.0063.2563.254,501
8/6/201463.7964.2363.7963.811,598
8/5/201464.2865.1063.7765.103,365
8/4/201464.2664.3064.2564.301,228
8/1/201463.9863.9863.9863.98609
7/31/201464.6464.6464.6264.62683
7/30/201465.5165.5165.4265.502,846
  • Showing 1-100 of 705 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center