$64.63 -0.34 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Sep. 23, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
12/2/201364.0464.0462.5262.524,984
11/29/201362.6262.6262.6262.620
11/27/201363.6963.6962.6262.621,703
11/26/201362.6662.6661.7562.546,506
11/25/201361.4162.6361.4161.754,011
11/22/201362.4562.7462.4562.742,029
11/21/201361.1161.1161.1161.110
11/20/201361.0562.2960.8461.112,002
11/19/201361.1662.3361.1662.33200
11/18/201362.5962.9060.9860.987,638
11/15/201361.7162.1661.5362.164,977
11/14/201360.1960.1960.1860.18956
11/13/201360.5660.5660.3660.36400
11/12/201361.1561.1560.6260.622,122
11/11/201361.0061.0060.5960.781,463
11/8/201360.3760.3760.3760.37100
11/7/201361.7961.7959.7560.283,219
11/6/201360.0160.7260.0160.72572
11/5/201360.7760.7760.7760.770
11/4/201360.6660.7760.6060.771,700
11/1/201360.0060.0060.0060.00424
10/31/201360.7960.7960.7960.790
10/30/201360.7960.7960.7960.79176
10/29/201360.7360.7360.7360.730
10/28/201361.9461.9460.7060.73864
10/25/201360.7060.7060.7060.70100
10/24/201360.5660.6060.4360.601,610
10/23/201361.3861.3860.0260.372,467
10/22/201360.8460.8460.8460.84100
10/21/201360.3560.3560.2060.34400
10/18/201359.8559.8559.8559.85200
10/17/201359.8659.8659.7259.838,958
10/16/201359.1159.2059.1159.18400
10/15/201359.0459.0658.8658.88570
10/14/201358.7759.1658.6759.161,732
10/11/201358.2958.7358.2958.643,599
10/10/201357.8058.3557.8058.351,200
10/9/201357.0357.3457.0357.261,587
10/8/201358.3758.3757.1257.13300
10/7/201357.7457.7457.7457.740
10/4/201357.7457.7457.7457.740
10/3/201358.1458.1457.6357.742,700
10/2/201358.0458.0458.0458.04272
10/1/201357.8357.8357.8357.830
9/30/201357.8357.8357.8357.83170
9/27/201358.1858.1858.1858.18100
9/26/201357.9657.9657.9657.96812
9/25/201358.3358.3358.3358.33134
9/24/201358.3858.5058.2558.361,100
9/23/201358.4058.4858.2758.48600
9/20/201358.4659.1458.4658.95800
9/19/201358.1458.1458.1458.140
9/18/201358.0658.1458.0658.14300
9/17/201358.0158.0158.0158.01100
9/16/201358.1058.1158.0558.092,085
9/13/201357.3057.4957.3057.491,400
9/12/201357.2857.3657.2557.30700
9/11/201357.3157.3157.1257.12800
9/10/201357.0057.3257.0057.191,763
9/9/201356.5856.5856.5856.58100
9/6/201356.0056.3955.7856.221,200
9/5/201355.2455.3855.2455.38360
9/4/201354.6754.6754.6754.670
9/3/201354.6754.6754.6754.670
8/30/201354.7754.7754.6754.67700
8/29/201355.1355.2055.1355.19780
8/28/201355.0355.0354.8655.03500
8/27/201355.9755.9755.9755.970
8/26/201356.5056.5055.9755.97360
8/23/201355.9656.0055.7555.88800
8/22/201355.3455.3455.3455.340
8/21/201355.3455.3455.3455.34100
8/20/201355.5555.5555.4255.42700
8/19/201355.7855.7855.4455.441,320
8/16/201356.1056.1155.9155.916,444
8/15/201356.0356.0355.9055.911,480
8/14/201356.3856.3856.3856.380
8/13/201356.3856.3856.3856.38107
8/12/201356.1256.1256.1256.120
8/9/201356.7656.8356.0656.122,928
8/8/201356.5756.5756.5756.57100
8/7/201356.1556.1756.0756.17480
8/6/201356.3756.4256.2656.26942
8/5/201356.4156.4156.4156.410
8/2/201357.0357.0356.3956.41800
8/1/201356.2556.3756.2556.27380
7/31/201355.8455.8455.7355.73580
7/30/201355.8655.8655.8655.86100
7/29/201355.7655.7655.7455.74340
7/26/201355.9856.0055.9856.00335
7/25/201356.2256.2355.8455.84746
7/24/201356.1656.2155.9555.95977
7/23/201356.2056.4656.2056.371,100
7/22/201356.2956.2956.2456.241,379
7/19/201356.0056.0055.9955.99672
7/18/201355.9156.1655.9155.991,500
7/17/201355.8155.9155.7255.721,507
7/16/201355.5355.5355.5355.53240
7/15/201354.5254.5254.5254.520
7/12/201354.5254.5254.5254.52100
  • Showing 201-300 of 644 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center