$62.94 +0.24 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Oct. 24, 2014 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
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
7/29/201465.9165.9165.9165.91904
7/28/201466.5766.5765.7965.932,279
7/25/201465.8665.9565.8665.951,629
7/24/201466.3666.3666.1966.242,341
7/23/201466.1666.1666.1666.16369
7/22/201466.1966.1965.9766.051,326
7/21/201465.7865.7865.4465.652,282
7/18/201465.5565.5565.3965.501,228
7/17/201465.4665.4765.1265.122,531
7/16/201465.8665.9565.7865.955,264
7/15/201465.8865.8865.5665.602,331
7/14/201465.5865.7665.5865.641,181
7/11/201465.1765.4262.6562.656,240
7/10/201467.5667.5665.2566.363,446
7/9/201466.2166.2165.4865.601,803
7/8/201465.5065.5865.5065.5137,286
7/7/201466.1866.1966.0366.064,545
7/3/201466.8166.8166.1066.183,240
7/2/201465.9365.9365.9365.930
7/1/201465.5765.9465.5765.932,824
6/30/201465.4165.4665.2365.43306,187
6/27/201465.2065.3565.2065.30316,482
6/26/201464.8465.1664.7765.16928
6/25/201465.0065.0065.0065.00129
6/24/201465.2165.3764.9364.931,553
6/20/201465.3265.3965.3265.39559
6/19/201466.3466.3566.2766.302,336
6/18/201465.6065.6065.6065.60354
6/17/201465.4965.6165.3965.602,247
6/16/201465.9065.9065.3765.452,531
6/13/201465.4465.4865.4465.481,756
6/12/201465.3365.3565.2465.343,833
6/11/201465.6065.6065.5665.561,682
6/10/201466.1266.1265.8165.811,643
6/9/201466.6666.6665.7665.91910
6/6/201466.2166.2266.1066.101,177
6/5/201465.0865.0865.0865.080
6/4/201465.0965.0965.0865.081,217
  • Showing 1-100 of 667 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center