$61.08 +0.58 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Oct. 20, 2014 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
12/30/201362.1062.2060.6061.923,016
12/27/201362.1162.1162.1162.11333
12/26/201362.9662.9661.5662.099,037
12/24/201361.9061.9861.9061.981,195
12/23/201360.8561.8060.8561.721,822
12/20/201361.4461.4961.3661.363,388
12/19/201363.0063.0061.3161.509,017
12/18/201364.6864.7263.3064.4112,660
12/17/201364.6166.0964.5064.505,132
12/16/201364.3964.8764.3964.812,864
12/13/201363.5664.1363.3764.131,351
12/12/201363.8563.9663.8063.80947
12/11/201363.7364.1363.3063.813,990
12/10/201362.5064.4962.5063.7822,810
12/9/201363.8965.5862.0962.5619,258
12/6/201363.7064.0563.7063.87525
12/5/201362.6063.3562.6063.351,000
12/4/201362.2962.8562.2362.841,212
12/3/201362.5362.5762.3062.306,405
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
  • Showing 201-300 of 663 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center