$65.16 -0.74 (%) SPDR MSCI ACWIM Shs -

Sep. 29, 2016 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
5/9/201662.0962.0961.8461.942,845
5/6/201661.6261.6261.6261.62252
5/5/201661.8661.8661.2761.271,182
5/4/201661.9561.9561.7561.758,638
5/3/201662.2562.3462.1562.344,093
5/2/201662.6263.2562.6263.184,709
4/29/201662.6262.7862.4962.78736
4/28/201663.1763.5063.1063.101,274
4/27/201663.5563.7063.0763.704,200
4/26/201663.0063.6063.0063.443,974
4/25/201663.1163.1362.8663.001,390
4/22/201662.9363.1462.9363.14486
4/21/201663.7263.7263.1463.422,172
4/20/201663.8964.0063.7163.894,302
4/19/201663.6963.7863.3063.763,976
4/18/201662.8562.9762.8562.951,179
4/15/201662.6162.6162.5462.541,096
4/14/201662.7862.8962.5162.853,390
4/13/201662.1262.6962.1262.691,796
4/12/201661.3962.0061.3961.993,855
4/11/201661.7061.8361.2061.465,138
4/8/201661.3861.3861.0661.236,089
4/7/201660.8560.8560.1460.144,420
4/6/201660.4661.2960.4661.29379
4/5/201661.4661.4660.4060.615,179
4/4/201661.2661.5861.2061.583,979
4/1/201661.2661.7660.6361.489,005
3/31/201661.9161.9361.5461.702,398
3/30/201661.6662.0061.6662.00551
3/29/201660.6161.7360.6161.732,472
3/28/201660.9460.9460.9460.94598
3/24/201660.8260.9660.4160.962,758
3/23/201661.9661.9660.1960.333,043
3/22/201661.0561.8160.7161.333,017
3/21/201661.9161.9160.9160.9213,260
3/18/201661.9562.0061.4261.421,450
3/17/201660.9861.8960.9861.895,252
3/16/201660.2260.9559.9960.9527,609
3/15/201660.4760.8560.0260.8530,684
3/14/201660.9761.2560.9061.0817,017
3/11/201659.6361.3759.6361.187,256
3/10/201659.3959.6059.3959.60806
3/9/201658.6258.6258.6258.62307
3/8/201660.1560.1559.4859.623,078
3/7/201660.4160.4160.4160.411,826
3/4/201660.0060.0060.0060.001,030
3/3/201659.6959.9859.1659.162,655
3/2/201659.5159.5559.2559.554,026
3/1/201658.2958.8158.2958.81908
2/29/201656.7257.1856.7257.18759
2/26/201657.1258.2357.1258.132,064
2/25/201657.3457.9557.3457.752,175
2/24/201655.7057.3855.7057.385,004
2/23/201657.8557.8557.0457.269,689
2/22/201657.3958.3557.3958.221,139
2/19/201657.5557.5556.5357.18700
2/18/201657.9057.9057.3157.772,984
2/17/201655.5855.5855.5855.580
2/16/201655.3056.8455.3055.581,898
2/12/201655.1955.7854.5355.0712,099
2/11/201654.7354.8653.5753.576,835
2/10/201655.5855.5855.5855.58454
2/9/201654.9255.6854.9255.49616
2/8/201654.2955.3754.2955.371,904
2/5/201656.4657.1756.2156.813,225
2/4/201657.9557.9556.4656.461,671
2/3/201656.3056.8455.9056.841,410
2/2/201657.5057.5056.5256.744,631
2/1/201656.5258.1056.5258.1011,014
1/29/201657.5857.5857.5857.58888
1/28/201656.7856.7856.5956.59865
1/27/201657.2857.2855.5855.806,216
1/26/201657.0257.1155.8956.339,503
1/25/201656.6656.7355.5356.013,301
1/22/201656.0356.6256.0356.402,795
1/21/201654.6455.7654.6455.762,023
1/20/201655.7655.7653.6554.675,929
1/19/201657.4857.4856.0256.022,732
1/15/201655.5556.2355.5556.231,287
1/14/201657.3457.9057.0157.901,204
1/13/201658.1358.2756.2956.815,243
1/12/201657.3058.4357.1657.473,560
1/11/201658.4958.4956.5057.773,530
1/8/201658.4258.4457.4558.132,140
1/7/201658.5059.0557.4557.5033,615
1/6/201659.7959.8559.0559.201,261
1/5/201659.4960.2559.4459.764,279
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
Trading Center