$63.15 +0.11 (%) SPDR MSCI ACWIM Shs -

May. 26, 2016 | 03:38 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
1/4/201660.9960.9959.5860.494,419
12/31/201561.6561.6561.3161.5010,389
12/30/201562.4862.4961.7261.727,742
12/29/201562.6666.0661.5262.059,949
12/28/201562.7562.7562.0062.2012,400
12/24/201562.7962.8062.2262.222,525
12/23/201561.0862.4661.0862.462,823
12/22/201562.6763.9262.6763.401,209
12/21/201565.5065.5064.0064.004,014
12/18/201565.0065.0064.7064.994,216
12/17/201564.1174.1664.1165.005,667
12/16/201564.8565.2562.0765.252,588
12/15/201563.6063.6061.4761.722,780
12/14/201561.2161.2161.2161.21523
12/11/201561.0861.0861.0861.08473
12/10/201562.5862.7562.4462.441,230
12/9/201562.7162.7162.1462.291,766
12/8/201562.8063.2762.1362.801,833
12/7/201564.2564.2562.8363.392,099
12/4/201563.8763.9363.3663.934,260
12/3/201564.0064.0062.7363.033,479
12/2/201563.9364.1363.1563.154,209
12/1/201563.9764.4163.9764.413,466
11/30/201563.3563.9863.3563.773,446
11/27/201564.8664.8663.9063.953,760
11/25/201564.4264.4263.7663.762,749
11/24/201563.2764.0963.2764.043,332
11/23/201565.0065.2063.8463.902,164
11/20/201564.1064.1064.1064.10396
11/19/201563.9963.9963.9763.984,141
11/18/201562.6963.5962.6863.5912,373
11/17/201563.0763.0763.0763.07385
11/16/201562.7062.7062.7062.70388
11/13/201562.0662.4461.8062.071,460
11/12/201562.8463.0062.6462.93942
11/11/201563.5763.5763.5663.561,025
11/10/201564.3064.3063.5763.57741
11/9/201564.8764.8763.2063.20798
11/6/201563.4863.7963.4863.791,952
11/5/201565.2965.2963.9463.963,229
11/4/201564.9164.9164.3464.582,630
11/3/201564.8264.9164.3864.898,178
10/30/201564.1464.1464.1464.14267
10/29/201563.3563.8563.3563.602,228
10/28/201564.0664.5263.9364.162,555
10/27/201563.9163.9163.2763.871,780
10/26/201564.0864.2263.7363.973,331
10/23/201564.4664.4664.0564.052,583
10/22/201563.0963.9063.0863.256,350
10/21/201563.0563.0562.7062.70788
10/20/201562.7862.9462.5862.67776
10/19/201562.8463.4662.8163.468,492
10/16/201563.4963.5162.9463.4810,345
10/15/201563.0463.4163.0463.141,255
10/14/201561.6262.7461.6262.272,024
10/13/201562.3362.3362.3362.33214
10/12/201562.9062.9062.9062.900
10/9/201562.9162.9862.7562.909,954
10/8/201560.7663.9060.7662.826,190
10/7/201561.9962.5061.3461.875,457
10/6/201562.1962.3261.4561.542,278
10/5/201561.0062.0461.0061.4611,696
10/2/201562.0062.0059.8160.264,068
10/1/201563.3066.1361.0061.992,792
9/30/201560.3560.9859.1060.815,382
9/29/201558.0658.7057.9358.592,122
9/28/201562.8362.8358.2058.606,309
9/25/201560.4062.3360.1662.332,314
9/24/201558.9961.1658.8261.161,597
9/23/201559.7261.4459.5660.569,001
9/22/201559.6759.7859.6159.686,014
9/21/201559.9561.0159.9560.852,222
9/18/201561.0161.3560.4061.043,288
9/17/201561.0262.2961.0262.184,343
9/16/201561.7362.4661.0562.143,345
9/15/201561.6961.6960.7161.341,627
9/14/201561.3661.3659.6660.516,016
9/11/201560.4960.4960.4960.490
9/10/201560.0160.4960.0060.492,666
9/9/201561.4261.4261.0861.081,454
9/8/201561.2861.2860.6160.844,035
9/4/201559.1859.7959.1859.79847
9/3/201561.2061.2060.4560.453,542
9/2/201559.4159.4159.4159.410
9/1/201559.4059.6859.0259.412,012
8/31/201561.7961.8659.2661.863,478
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
Trading Center