$63.04 -0.82 (%) SPDR MSCI ACWIM Shs - NYSEARCA

Oct. 1, 2014 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
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
5/16/201356.8357.0556.5256.5548,531
5/15/201356.8556.9156.4856.6957,389
5/14/201356.2556.8056.2056.7219,438
5/13/201356.1856.5456.0056.1525,865
5/10/201355.8956.2255.8856.221,400
5/9/201356.6156.6156.1556.463,280
5/8/201356.2856.5556.2356.403,700
5/7/201355.8156.1455.7256.14800
5/6/201355.5656.0755.5655.743,357
5/3/201356.2356.2356.2356.23100
5/2/201354.8055.5354.8055.50700
5/1/201355.6155.6154.9254.932,869
4/30/201355.5255.7355.5255.73557
4/29/201354.9455.7554.9055.537,110
4/26/201354.9354.9354.6554.713,920
4/25/201355.8455.8454.9954.994,880
4/24/201354.9355.1154.9055.0328,464
4/23/201354.6254.6254.0854.081,260
4/22/201353.8153.8153.8153.810
4/19/201353.8153.8153.8153.810
4/18/201353.7153.8153.7153.811,200
4/17/201353.2753.6253.1953.623,196
4/16/201354.2054.2054.2054.200
4/15/201354.7354.7354.0154.20976
4/12/201354.5455.1554.4154.6525,205
4/11/201355.0455.0454.9554.95200
4/10/201354.5654.8354.5654.83200
4/9/201354.0454.0453.7653.76345
4/8/201353.5753.6553.5753.61826
4/5/201353.4953.4953.4953.49100
4/4/201353.8753.8753.8753.87100
4/3/201353.5053.7153.3453.341,000
4/2/201354.2054.2054.2054.20300
4/1/201354.3454.3453.9553.953,646
3/28/201353.8554.1553.7654.154,894
3/27/201353.6853.6853.6153.612,079
3/26/201353.6153.6153.6153.61600
3/25/201353.6353.6653.2653.288,660
3/22/201353.5253.5253.4853.48260
3/21/201352.9953.0752.9853.042,900
3/20/201353.0453.0453.0453.040
3/19/201353.3153.3153.0453.04800
3/18/201353.3053.3053.3053.30500
3/15/201353.6753.6753.6753.67400
3/14/201353.8653.8653.7953.791,942
3/13/201353.4253.5053.4253.50800
3/12/201353.5453.5453.5453.54100
3/11/201353.7553.7553.7553.75332
3/8/201353.5353.5353.5353.530
3/7/201353.3453.5453.3453.53654
3/6/201353.1953.1953.1953.190
3/5/201353.3153.3153.1953.191,200
3/4/201352.7752.7752.7752.770
3/1/201352.7752.7752.7752.770
2/28/201352.6952.7752.5352.772,237
2/27/201352.2352.2352.2352.23150
2/26/201351.6551.6551.6551.65100
  • Showing 301-400 of 649 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center