$67.39 +0.55 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Apr. 20, 2015 | 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
7/1/201465.5765.9465.5765.932,824
6/30/201465.4165.4665.2365.43306,187
6/27/201465.2065.3565.2065.30316,482
6/26/201464.8465.1664.7765.16928
6/25/201465.0065.0065.0065.00129
6/24/201465.2165.3764.9364.931,553
6/20/201465.3265.3965.3265.39559
6/19/201466.3466.3566.2766.302,336
6/18/201465.6065.6065.6065.60354
6/17/201465.4965.6165.3965.602,247
6/16/201465.9065.9065.3765.452,531
6/13/201465.4465.4865.4465.481,756
6/12/201465.3365.3565.2465.343,833
6/11/201465.6065.6065.5665.561,682
6/10/201466.1266.1265.8165.811,643
6/9/201466.6666.6665.7665.91910
6/6/201466.2166.2266.1066.101,177
6/5/201465.0865.0865.0865.080
6/4/201465.0965.0965.0865.081,217
6/3/201464.9665.0164.9665.012,878
6/2/201464.9865.0364.9265.001,465
5/30/201464.8664.9364.8564.931,155
5/29/201464.5164.5164.5164.510
5/28/201464.5164.5164.5164.510
5/27/201464.5164.5164.5164.51172
5/23/201464.0464.0464.0464.040
5/22/201464.0064.0464.0064.041,756
5/21/201463.7763.8063.7763.792,437
5/20/201463.9763.9763.6263.62517
5/19/201463.9863.9863.6063.731,674
5/16/201463.5763.5763.5263.571,401
5/15/201464.1664.1664.1664.160
5/13/201464.1464.1764.0964.161,275
5/12/201463.8763.9963.8763.991,155
5/8/201463.7963.7963.4363.43750
5/7/201463.6063.6063.0863.402,258
5/6/201463.5863.5863.5463.54587
5/5/201463.5063.5863.4463.571,241
5/2/201463.6363.6363.6363.63133
5/1/201463.5863.6463.4963.631,088
4/30/201463.3663.3963.3563.354,172
4/29/201463.5363.5363.4863.48811
4/28/201463.0863.3063.0563.122,325
4/25/201463.1163.1162.8862.88631
4/24/201463.1763.1763.1763.17400
4/23/201463.4263.4263.3163.40694
4/22/201463.2763.2763.2763.27130
4/21/201463.2763.2763.2763.27416
4/17/201463.1163.2263.1163.22665
4/16/201462.6762.8562.6762.79835
4/15/201462.0962.0962.0962.09252
4/14/201462.1662.1661.8361.831,921
4/11/201462.5562.5562.5562.5563
4/10/201462.6162.7962.5562.551,398
4/9/201462.4562.4562.4562.4520
4/8/201462.5162.5162.4562.45468
4/7/201463.8663.8663.8663.8687
4/4/201463.8663.8663.8663.8625
4/3/201463.8663.8663.8663.86299
4/2/201463.3563.3563.3563.35224
4/1/201463.1563.3563.1563.35425
3/31/201463.1663.1663.1663.16668
3/28/201462.5562.6162.5262.611,789
3/27/201462.2462.2862.2462.28958
3/26/201462.1362.1362.1362.1391
3/25/201462.2762.2762.1162.131,564
3/24/201461.9361.9361.9361.93212
3/21/201462.9062.9062.1162.111,424
3/20/201462.4862.4862.4862.48249
3/19/201457.1157.1157.1157.11184
3/18/201462.2462.4862.2462.481,016
3/17/201462.2262.2262.1462.19456
3/14/201461.5761.5761.5761.57195
3/13/201462.6762.6762.3362.33656
3/12/201462.4962.4962.4962.49313
3/11/201462.5662.5662.5662.56448
3/10/201463.0063.0062.7662.97411
3/7/201463.3963.3963.3663.36447
3/6/201463.5063.5063.4763.472,012
3/5/201463.0964.6363.0363.114,751
3/4/201463.0963.0963.0763.07733
3/3/201462.3262.3262.1262.122,704
2/28/201463.1563.1563.1363.151,094
2/27/201462.7362.7662.7162.761,272
2/26/201462.7862.7862.2862.314,415
2/25/201462.4462.4562.4462.45495
2/24/201462.1162.7562.1162.75502
2/21/201462.4062.4062.4062.40308
2/20/201461.7061.7261.7061.72746
2/19/201461.6362.2561.6361.862,718
2/18/201462.3562.3962.2562.391,048
2/14/201462.0062.1961.5062.19988
2/13/201461.4361.7561.4361.751,040
2/12/201461.7361.7361.5361.53578
2/11/201461.4061.4861.3661.37640
2/10/201461.1761.1760.7060.70299
2/7/201460.1460.6360.1260.591,919
2/6/201459.1459.1459.1459.145
2/5/201459.1459.1459.1459.1433
2/4/201459.2359.2359.1459.141,458
  • Showing 201-300 of 786 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center