$65.91 +0.12 (%) SPDR MSCI ACWIM Shs -

Aug. 23, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACIM historical data

Date Open High Low Close Volume
11/5/201565.2965.2963.9463.963,229
11/4/201564.9164.9164.3464.582,630
11/3/201564.8264.9164.3864.898,178
10/30/201564.1464.1464.1464.14267
10/29/201563.3563.8563.3563.602,228
10/28/201564.0664.5263.9364.162,555
10/27/201563.9163.9163.2763.871,780
10/26/201564.0864.2263.7363.973,331
10/23/201564.4664.4664.0564.052,583
10/22/201563.0963.9063.0863.256,350
10/21/201563.0563.0562.7062.70788
10/20/201562.7862.9462.5862.67776
10/19/201562.8463.4662.8163.468,492
10/16/201563.4963.5162.9463.4810,345
10/15/201563.0463.4163.0463.141,255
10/14/201561.6262.7461.6262.272,024
10/13/201562.3362.3362.3362.33214
10/12/201562.9062.9062.9062.900
10/9/201562.9162.9862.7562.909,954
10/8/201560.7663.9060.7662.826,190
10/7/201561.9962.5061.3461.875,457
10/6/201562.1962.3261.4561.542,278
10/5/201561.0062.0461.0061.4611,696
10/2/201562.0062.0059.8160.264,068
10/1/201563.3066.1361.0061.992,792
9/30/201560.3560.9859.1060.815,382
9/29/201558.0658.7057.9358.592,122
9/28/201562.8362.8358.2058.606,309
9/25/201560.4062.3360.1662.332,314
9/24/201558.9961.1658.8261.161,597
9/23/201559.7261.4459.5660.569,001
9/22/201559.6759.7859.6159.686,014
9/21/201559.9561.0159.9560.852,222
9/18/201561.0161.3560.4061.043,288
9/17/201561.0262.2961.0262.184,343
9/16/201561.7362.4661.0562.143,345
9/15/201561.6961.6960.7161.341,627
9/14/201561.3661.3659.6660.516,016
9/11/201560.4960.4960.4960.490
9/10/201560.0160.4960.0060.492,666
9/9/201561.4261.4261.0861.081,454
9/8/201561.2861.2860.6160.844,035
9/4/201559.1859.7959.1859.79847
9/3/201561.2061.2060.4560.453,542
9/2/201559.4159.4159.4159.410
9/1/201559.4059.6859.0259.412,012
8/31/201561.7961.8659.2661.863,478
8/28/201562.1062.1162.0862.082,474
8/27/201560.0062.0659.5961.5060,165
8/26/201560.9960.9960.0060.859,779
8/25/201562.9677.1059.2762.6612,259
8/24/201562.8467.0061.2962.6113,801
8/21/201562.8462.8461.2962.2813,404
8/20/201563.9264.0163.0063.073,370
8/19/201564.6164.6363.6164.425,186
8/18/201565.4465.4464.2364.627,158
8/17/201564.9665.1464.5764.7820,521
8/14/201564.7464.7464.4064.522,185
8/13/201564.4664.6364.0564.6215,768
8/12/201565.4565.4563.5564.6930,295
8/11/201565.2565.4364.1065.4337,260
8/10/201564.8066.3464.8065.593,186
8/7/201564.3865.2464.1665.001,890
8/6/201565.1165.6164.2865.181,393
8/5/201565.2266.2565.2265.314,270
8/4/201565.8065.9664.6364.6310,662
8/3/201565.1965.3964.5464.7340,604
7/31/201565.8966.0865.2865.281,767
7/30/201565.9366.0264.9465.053,759
7/29/201564.8966.0664.8965.761,723
7/28/201565.0065.4964.2065.1419,070
7/27/201563.9164.9563.9164.542,405
7/24/201565.0865.4665.0865.081,135
7/23/201566.2466.2465.4965.78859
7/22/201567.0367.0765.4765.641,277
7/21/201567.0067.0066.5166.84722
7/20/201566.8266.8266.8266.82390
7/17/201566.9366.9866.4366.431,763
7/16/201567.0267.0267.0267.02488
7/15/201565.6566.2565.6566.251,168
7/14/201566.7366.7665.7165.933,238
7/13/201566.0566.0766.0566.07484
7/10/201565.1565.1564.7264.721,105
7/9/201564.6064.6064.1764.331,234
7/8/201564.4364.4364.1664.16621
7/7/201564.4965.5763.5164.504,254
7/6/201564.5864.5864.2964.371,219
7/2/201566.8069.0165.0765.0750,423
7/1/201567.7067.7063.9565.153,772
6/30/201565.8466.1865.8466.18589
6/29/201565.5665.7465.4065.691,765
6/26/201566.9867.3566.9867.341,077
6/25/201567.5267.5267.5267.52294
6/24/201567.8667.8666.5966.591,707
6/23/201567.8667.8667.8667.860
6/22/201570.2970.2967.6567.861,904
6/19/201571.0071.0071.0071.000
6/18/201568.7671.0068.0871.002,742
6/17/201568.0868.0868.0868.08222
6/16/201567.3767.3767.0867.08535
  • Showing 201-300 of 1,125 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center