$59.79 -0.66 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Sep. 4, 2015 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
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
4/8/201566.6367.3866.5266.52105,454
4/7/201567.1567.1566.7166.71136,171
4/6/201566.6967.0866.6766.8511,198
4/2/201565.6065.7565.6065.64122,628
4/1/201565.6365.6365.3565.46123,250
3/31/201565.8966.6165.7266.611,481
3/30/201565.4666.3865.4666.3816,590
3/27/201565.5665.5665.5665.560
3/26/201565.9365.9365.1865.5624,411
3/25/201566.5566.5565.9966.104,667
3/24/201566.4167.0266.4167.023,576
3/23/201566.8067.0666.4166.848,703
3/20/201566.7966.7966.5766.79744
3/19/201566.0066.0065.6966.00604
3/18/201565.1366.6665.1366.661,398
3/17/201565.5265.5265.3865.38669
3/16/201565.3165.3165.3165.31439
3/13/201564.6564.9064.6564.651,391
3/12/201564.8265.3764.8265.37829
3/11/201564.9565.0664.2264.401,363
3/10/201564.1764.1764.1764.17263
3/9/201565.2965.2965.2965.29454
3/6/201565.9065.9065.1565.531,027
3/5/201566.8566.8566.1466.141,224
3/4/201566.7566.7566.0266.072,137
3/3/201566.9866.9866.5666.561,789
3/2/201566.6166.6166.6166.61340
2/27/201566.3566.9366.3566.713,058
2/26/201567.1567.1566.3566.35461
2/25/201566.7666.9966.6966.9311,870
2/24/201567.0467.0467.0467.04312
2/23/201567.2967.2966.4866.5420,238
2/20/201567.0867.5166.8766.872,217
2/19/201566.6767.0666.6766.771,424
2/18/201566.1966.8066.1966.8071,606
2/17/201566.7567.1066.2367.048,287
2/13/201565.7866.7065.7866.521,203
2/12/201565.7365.7865.6565.684,097
2/11/201565.5665.5664.8765.421,544
2/10/201565.3465.3465.1765.17621
2/9/201564.5065.2564.5065.252,020
2/6/201565.5065.9465.2065.307,646
2/5/201565.4365.4465.4165.443,833
2/4/201565.4465.4464.8765.125,156
2/3/201564.6464.6464.6464.64250
2/2/201563.5464.1363.3364.131,839
1/30/201564.5064.5064.0064.292,814
1/29/201563.5064.4363.5064.431,626
1/28/201564.8364.8364.3864.38613
1/27/201564.5364.6264.5364.621,083
1/26/201564.5164.5164.5164.510
1/23/201565.4865.4865.4865.480
1/22/201563.3865.4863.3865.485,476
1/21/201564.6764.8163.8564.818,950
1/20/201564.7464.7464.1164.441,803
1/16/201563.0164.3163.0164.314,177
1/15/201563.6863.9563.4863.5810,991
1/14/201563.9563.9562.9563.634,231
1/13/201564.0164.6763.1463.149,148
1/12/201564.6464.6464.0064.00365
1/9/201564.0964.6363.9664.634,853
1/8/201564.6865.0864.1464.9614,291
1/6/201564.1364.1362.4863.387,212
1/5/201564.3664.3663.3163.612,669
1/2/201564.9564.9564.9564.95536
12/31/201465.7365.7964.1664.976,924
12/30/201467.1467.1464.0465.716,658
12/29/201465.7366.1465.6665.707,677
12/26/201465.9165.9264.8765.921,818
12/24/201465.8866.0065.4566.002,699
12/23/201465.8566.2265.5066.2215,904
12/22/201464.2065.9164.2065.7122,019
12/19/201465.2165.4464.9965.442,572
12/18/201465.2365.2365.2365.23454
12/17/201462.9964.6062.9964.272,554
12/16/201463.0063.9062.2063.2211,328
12/15/201463.0363.0462.7563.012,181
12/12/201464.2164.2263.1863.181,317
12/11/201464.7666.1664.1664.742,618
12/10/201465.5265.7164.6665.5510,017
12/9/201464.7866.5264.7866.275,902
12/8/201465.9466.1465.7066.112,960
12/5/201466.3966.4166.0866.111,017
12/4/201466.4666.4666.3166.31675
12/3/201465.9366.4965.9366.492,327
12/2/201465.8766.1365.8166.137,879
12/1/201465.1765.7665.0565.7565,191
11/28/201465.9065.9065.9065.900
11/26/201466.0366.0465.9065.90633
11/25/201466.5066.5065.7665.919,941
11/24/201465.7965.8365.6965.693,639
11/21/201465.8065.8165.5665.561,195
11/20/201464.8564.8564.8564.85461
11/19/201464.6064.9364.5564.932,160
11/18/201465.0565.3565.0265.063,440
  • Showing 101-200 of 883 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!