$65.44 +0.21 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Dec. 19, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
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
7/11/201355.1355.1455.1355.14200
7/10/201354.4754.4754.0154.331,100
7/9/201354.4854.4954.0454.241,276
7/8/201353.5953.5953.5953.59100
7/5/201352.6752.6752.6752.670
7/3/201352.5352.6752.5352.67800
7/2/201353.5153.5153.5153.510
7/1/201353.4853.5653.2753.512,256
6/28/201353.0453.0453.0453.04100
6/27/201353.4153.4153.0253.021,327
6/26/201352.8652.8652.6252.782,452
6/25/201352.1752.3752.0052.261,400
6/24/201351.9552.0551.6152.05744
6/21/201353.4253.4251.7451.74945
6/20/201355.0755.0755.0755.070
6/19/201355.3855.7255.0755.071,300
6/18/201355.2055.2055.2055.200
6/17/201355.3055.3055.2055.20500
6/14/201354.6554.6554.6554.651,000
6/13/201354.4054.5454.4054.54200
6/12/201354.4754.4754.2054.361,500
6/11/201355.3255.3255.3255.320
6/10/201355.0055.3254.8855.322,960
6/7/201354.4154.8754.4154.87300
6/6/201354.3454.3654.1854.321,800
6/5/201355.4055.4055.4055.400
6/4/201355.4055.4055.4055.40120
6/3/201355.7155.7154.6554.905,662
5/31/201355.6555.6555.2455.242,700
5/30/201355.4556.1255.4556.0613,180
5/29/201355.8456.0155.5256.0110,100
5/28/201355.7156.6555.7156.3337,589
5/24/201356.0056.0055.2855.2826,400
5/23/201356.1956.1955.4855.9149,971
5/22/201357.0757.3856.1556.4564,165
5/21/201357.3857.3856.9557.2411,400
5/20/201357.0257.2656.8257.0034,672
5/17/201356.7857.0556.5356.7739,927
  • Showing 301-400 of 706 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 8
  • >>
Trading Center