SPDR MSCI ACWI IMI $57.00

up +0.23


20/5/2013 04:20 PM  |  NYSEARCA : ACIM  |  Industries :
Type:

ACIM historical data

Date Open High Low Close Volume
5/20/2013 57.02 57.26 56.82 57.00 347
5/17/2013 56.78 57.05 56.53 56.77 400
5/16/2013 56.83 57.05 56.52 56.55 486
5/15/2013 56.85 56.91 56.48 56.69 574
5/14/2013 56.25 56.80 56.20 56.72 195
5/13/2013 56.18 56.54 56.00 56.15 259
5/10/2013 55.89 56.22 55.88 56.22 14
5/9/2013 56.61 56.61 56.15 56.46 33
5/8/2013 56.28 56.55 56.23 56.40 37
5/7/2013 55.81 56.14 55.72 56.14 8
5/6/2013 55.56 56.07 55.56 55.74 34
5/3/2013 56.23 56.23 56.23 56.23 1
5/2/2013 54.80 55.53 54.80 55.50 7
5/1/2013 55.61 55.61 54.92 54.93 29
4/30/2013 55.52 55.73 55.52 55.73 6
4/29/2013 54.94 55.75 54.90 55.53 72
4/26/2013 54.93 54.93 54.65 54.71 40
4/25/2013 55.84 55.84 54.99 54.99 49
4/24/2013 54.93 55.11 54.90 55.03 285
4/23/2013 54.62 54.62 54.08 54.08 13
4/22/2013 53.81 53.81 53.81 53.81 0
4/19/2013 53.81 53.81 53.81 53.81 0
4/18/2013 53.71 53.81 53.71 53.81 12
4/17/2013 53.27 53.62 53.19 53.62 32
4/16/2013 54.20 54.20 54.20 54.20 0
4/15/2013 54.73 54.73 54.01 54.20 10
4/12/2013 54.54 55.15 54.41 54.65 253
4/11/2013 55.04 55.04 54.95 54.95 2
4/10/2013 54.56 54.83 54.56 54.83 2
4/9/2013 54.04 54.04 53.76 53.76 4
4/8/2013 53.57 53.65 53.57 53.61 9
4/5/2013 53.49 53.49 53.49 53.49 1
4/4/2013 53.87 53.87 53.87 53.87 1
4/3/2013 53.50 53.71 53.34 53.34 10
4/2/2013 54.20 54.20 54.20 54.20 3
4/1/2013 54.34 54.34 53.95 53.95 37
3/28/2013 53.85 54.15 53.76 54.15 49
3/27/2013 53.68 53.68 53.61 53.61 21
3/26/2013 53.61 53.61 53.61 53.61 6
3/25/2013 53.63 53.66 53.26 53.28 87
3/22/2013 53.52 53.52 53.48 53.48 3
3/21/2013 52.99 53.07 52.98 53.04 29
3/20/2013 53.04 53.04 53.04 53.04 0
3/19/2013 53.31 53.31 53.04 53.04 8
3/18/2013 53.30 53.30 53.30 53.30 5
3/15/2013 53.67 53.67 53.67 53.67 4
3/14/2013 53.86 53.86 53.79 53.79 20
3/13/2013 53.42 53.50 53.42 53.50 8
3/12/2013 53.54 53.54 53.54 53.54 1
3/11/2013 53.76 53.76 53.76 53.76 4
3/8/2013 53.53 53.53 53.53 53.53 0
3/7/2013 53.34 53.54 53.34 53.53 7
3/6/2013 53.19 53.19 53.19 53.19 0
3/5/2013 53.31 53.31 53.19 53.19 12
3/4/2013 52.77 52.77 52.77 52.77 0
3/1/2013 52.77 52.77 52.77 52.77 0
2/28/2013 52.69 52.77 52.53 52.77 23
2/27/2013 52.23 52.23 52.23 52.23 2
2/26/2013 51.65 51.65 51.65 51.65 1
2/25/2013 52.44 52.44 52.44 52.44 0
2/22/2013 52.20 52.88 52.18 52.44 59
2/21/2013 53.07 53.07 51.89 51.89 3
2/20/2013 53.09 53.09 53.09 53.09 0
2/19/2013 53.11 53.11 53.09 53.09 12
2/15/2013 52.88 52.88 52.88 52.88 0
2/14/2013 52.88 52.88 52.88 52.88 4
2/13/2013 53.02 53.02 53.00 53.00 6
2/12/2013 52.64 52.69 52.40 52.69 42
2/11/2013 52.51 52.55 52.51 52.51 8
2/8/2013 52.27 52.27 52.27 52.27 0
2/7/2013 52.27 52.27 52.27 52.27 4
2/6/2013 52.17 52.17 52.17 52.17 0
2/5/2013 52.17 52.17 52.17 52.17 0
2/4/2013 52.16 52.17 52.16 52.17 2
2/1/2013 52.29 52.29 52.29 52.29 0
1/31/2013 52.18 52.29 52.18 52.29 2
1/30/2013 52.42 53.10 51.97 52.50 31
1/29/2013 52.24 52.24 52.24 52.24 0
1/28/2013 52.24 52.24 52.24 52.24 0
1/25/2013 52.23 52.25 52.23 52.24 6
1/24/2013 52.10 52.10 52.10 52.10 1
1/23/2013 51.75 51.75 51.75 51.75 0
1/22/2013 51.75 51.75 51.75 51.75 2
1/18/2013 52.38 52.38 51.81 51.82 4
1/17/2013 51.95 51.96 51.95 51.96 6
1/16/2013 51.03 51.03 51.03 51.03 0
1/15/2013 51.03 51.03 51.03 51.03 0
1/14/2013 51.03 51.03 51.03 51.03 0
1/11/2013 51.03 51.03 51.03 51.03 0
1/10/2013 51.03 51.03 51.03 51.03 0
1/9/2013 50.97 51.05 50.80 51.03 38
1/8/2013 50.98 50.98 50.65 50.65 58
1/7/2013 50.88 51.45 50.88 51.34 25
1/4/2013 51.56 51.57 51.43 51.50 28
1/3/2013 51.31 51.36 51.31 51.34 8
1/2/2013 51.13 51.74 51.13 51.74 10
12/31/2012 49.31 49.75 49.31 49.75 13
12/28/2012 50.23 50.23 49.89 49.96 46
12/27/2012 50.33 50.33 50.33 50.33 0
12/26/2012 50.33 50.33 50.33 50.33 0
Marketplace
Trading Center