$59.26 -2.82 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Aug. 31, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
8/28/201562.1062.1162.0862.082,474
8/27/201560.0062.0659.5961.5060,165
8/26/201560.9960.9960.0060.859,779
8/25/201562.9677.1059.2762.6612,259
8/24/201562.8467.0061.2962.6113,801
8/21/201562.8462.8461.2962.2813,404
8/20/201563.9264.0163.0063.073,370
8/19/201564.6164.6363.6164.425,186
8/18/201565.4465.4464.2364.627,158
8/17/201564.9665.1464.5764.7820,521
8/14/201564.7464.7464.4064.522,185
8/13/201564.4664.6364.0564.6215,768
8/12/201565.4565.4563.5564.6930,295
8/11/201565.2565.4364.1065.4337,260
8/10/201564.8066.3464.8065.593,186
8/7/201564.3865.2464.1665.001,890
8/6/201565.1165.6164.2865.181,393
8/5/201565.2266.2565.2265.314,270
8/4/201565.8065.9664.6364.6310,662
8/3/201565.1965.3964.5464.7340,604
7/31/201565.8966.0865.2865.281,767
7/30/201565.9366.0264.9465.053,759
7/29/201564.8966.0664.8965.761,723
7/28/201565.0065.4964.2065.1419,070
7/27/201563.9164.9563.9164.542,405
7/24/201565.0865.4665.0865.081,135
7/23/201566.2466.2465.4965.78859
7/22/201567.0367.0765.4765.641,277
7/21/201567.0067.0066.5166.84722
7/20/201566.8266.8266.8266.82390
7/17/201566.9366.9866.4366.431,763
7/16/201567.0267.0267.0267.02488
7/15/201565.6566.2565.6566.251,168
7/14/201566.7366.7665.7165.933,238
7/13/201566.0566.0766.0566.07484
7/10/201565.1565.1564.7264.721,105
7/9/201564.6064.6064.1764.331,234
7/8/201564.4364.4364.1664.16621
7/7/201564.4965.5763.5164.504,254
7/6/201564.5864.5864.2964.371,219
7/2/201566.8069.0165.0765.0750,423
7/1/201567.7067.7063.9565.153,772
6/30/201565.8466.1865.8466.18589
6/29/201565.5665.7465.4065.691,765
6/26/201566.9867.3566.9867.341,077
6/25/201567.5267.5267.5267.52294
6/24/201567.8667.8666.5966.591,707
6/23/201567.8667.8667.8667.860
6/22/201570.2970.2967.6567.861,904
6/19/201571.0071.0071.0071.000
6/18/201568.7671.0068.0871.002,742
6/17/201568.0868.0868.0868.08222
6/16/201567.3767.3767.0867.08535
6/15/201565.0067.7965.0066.842,431
6/12/201568.1968.1968.1968.190
6/11/201568.0068.5567.6868.195,130
6/10/201567.4567.6367.2567.631,496
6/9/201567.4667.4666.6266.622,128
6/8/201566.9967.1266.9666.961,097
6/5/201567.8367.8366.9167.307,709
6/4/201568.2568.2568.2568.25347
6/3/201568.1769.0668.1568.632,512
6/2/201568.0768.0768.0468.041,801
6/1/201568.2068.7268.1968.583,649
5/29/201568.5568.7368.1268.1910,751
5/28/201567.5868.9667.5868.753,828
5/27/201567.5269.3167.5269.121,797
5/26/201566.7468.6666.7468.2612,201
5/22/201569.5969.6068.6868.691,950
5/21/201568.8969.8967.6669.895,371
5/20/201568.5669.0568.2668.995,560
5/19/201569.0569.0568.5768.572,624
5/18/201568.9168.9268.0768.6412,464
5/15/201568.2668.8668.2568.594,326
5/14/201568.0168.7868.0168.78740
5/13/201568.1068.1267.9867.981,022
5/12/201568.0168.0168.0068.001,096
5/11/201568.1768.2067.9067.955,444
5/8/201568.4568.4567.9968.2811,304
5/7/201567.3667.3766.9167.091,459
5/6/201566.9767.5766.5966.593,070
5/5/201567.4467.7467.4167.412,462
5/4/201568.5868.5868.0768.134,417
5/1/201567.4668.0567.4667.9614,749
4/30/201567.4167.5867.1467.406,958
4/29/201568.2368.2567.6268.051,733
4/28/201568.5268.5368.1068.105,127
4/27/201568.3768.8768.1568.5321,732
4/24/201568.3468.5068.3468.3732,639
4/23/201567.9668.2967.9668.283,868
4/22/201567.9267.9767.5767.573,716
4/21/201567.6867.8667.2267.2229,305
4/20/201567.3467.4767.1267.3931,655
4/17/201566.9667.0866.6566.845,522
4/16/201567.9167.9467.5767.9378,030
4/15/201566.9767.8066.9767.802,084
4/14/201567.3967.3967.3267.36943
4/13/201567.4567.4567.1967.231,034
4/10/201567.3967.3966.5467.05128,400
4/9/201566.4167.1666.4167.1217,482
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!