$31.15 +0.08 (%) SPDR MSCI ACWI Shs - NYSEARCA

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
9/2/201531.0931.0930.7331.0790,964
9/1/201531.0731.0730.5130.64409,127
8/31/201531.7231.7931.5231.68102,837
8/28/201531.7031.9231.7031.91271,385
8/27/201531.6032.0431.5731.98158,001
8/26/201531.2131.4930.6731.33149,476
8/25/201530.9432.7230.6030.602,222,270
8/24/201530.8331.1229.5830.34372,964
8/21/201532.1332.3131.4531.53121,431
8/20/201532.6432.6932.2832.2883,345
8/19/201533.0933.2332.8133.0281,616
8/18/201533.3633.3633.2633.3058,747
8/17/201533.3933.5733.3133.5544,511
8/14/201533.6333.6933.5433.6978,533
8/13/201533.6133.7133.5433.6270,040
8/12/201533.5333.6933.2933.65123,384
8/11/201534.0534.0533.7633.89133,132
8/10/201534.1434.5234.1434.46120,982
8/7/201533.9934.0833.9534.05130,431
8/6/201534.1434.1734.0134.08148,989
8/5/201534.3434.4534.2234.2956,822
8/4/201534.1734.2834.0734.1442,106
8/3/201534.2634.2634.0234.13294,077
7/31/201534.4234.4534.2434.3334,687
7/30/201534.0434.1233.9134.1231,256
7/29/201534.0134.2434.0034.1956,898
7/28/201533.8634.0233.6733.99328,619
7/27/201533.7733.7733.5333.55178,426
7/24/201534.2034.2233.8833.9433,329
7/23/201534.4334.4834.2134.30309,024
7/22/201534.4734.5034.3634.4649,183
7/21/201534.6834.8134.6734.69896,174
7/20/201534.7834.8334.6834.7234,656
7/17/201534.8034.8234.7134.74117,783
7/16/201534.9034.9134.8034.82106,869
7/15/201534.6434.7134.4634.54225,734
7/13/201534.5434.6234.4934.5958,287
7/10/201534.3734.5534.1634.46423,334
7/9/201533.5233.7533.3333.36129,324
7/8/201533.2833.3332.8632.86214,149
7/7/201533.5733.8333.1833.8374,053
7/6/201534.0134.1633.7633.9149,073
7/2/201534.7134.7934.5634.6793,092
7/1/201534.8134.8134.4334.5762,692
6/30/201534.8334.8334.3134.4241,415
6/29/201534.7834.8034.3034.3799,134
6/26/201535.5035.5635.3135.3743,739
6/25/201535.6735.6735.4435.4442,022
6/24/201535.6335.7335.5035.5049,804
6/23/201535.7135.8535.6635.7444,892
6/22/201535.6635.8335.6235.6240,642
6/19/201535.2035.2035.0635.1141,174
6/18/201535.4235.7335.4235.60557,417
6/17/201535.3035.4235.0735.3849,659
6/16/201535.1435.4035.1435.3575,477
6/15/201535.2735.3835.1535.34133,250
6/12/201535.5135.6935.4735.5539,906
6/11/201535.9135.9335.6735.8537,373
6/10/201535.5535.8435.5535.7552,863
6/9/201535.2135.2535.0035.12221,953
6/8/201535.3335.3335.1935.3151,914
6/5/201535.3135.5335.2035.3758,424
6/4/201535.8636.1035.6335.71146,155
6/3/201536.1736.3336.1036.1370,939
6/2/201535.9136.1835.8536.04143,277
6/1/201536.0936.0935.7235.8242,900
5/29/201536.2236.2235.8335.9946,602
5/28/201536.2336.3536.0336.2957,687
5/27/201536.1336.5136.1336.51443,931
5/26/201536.5736.5736.1336.2485,436
5/22/201536.8337.0136.8036.833,741,440
5/21/201536.8437.0236.8436.9936,827
5/20/201536.8137.0036.7436.871,650,840
5/19/201536.8036.8836.7636.77577,645
5/18/201536.9336.9636.8436.88107,206
5/15/201536.9137.1236.8437.08127,625
5/14/201536.9237.0536.8537.0272,552
5/13/201536.8436.8636.5836.60348,341
5/12/201536.4536.5536.3836.48190,127
5/11/201536.5736.6736.4736.4865,902
5/8/201536.6236.8736.6036.7569,496
5/7/201536.0436.1235.9036.1148,169
5/6/201536.4536.4536.0836.2133,675
5/5/201536.6136.6136.1636.1684,439
5/4/201536.7636.7836.6336.7550,924
5/1/201536.4536.7036.4536.70108,691
4/30/201536.5536.5636.3736.4361,231
4/29/201536.9136.9736.7036.7853,513
4/28/201536.9637.1436.9237.1430,822
4/27/201537.1237.2237.0137.08133,761
4/24/201536.8236.9436.7436.9076,030
4/23/201536.2936.7836.2936.6957,456
4/22/201536.3536.5236.2536.5075,111
4/21/201536.0436.4436.2436.37309,571
4/20/201536.0236.1035.9936.0469,743
4/17/201536.0236.0235.8436.0092,840
4/16/201536.4336.5436.2736.4790,174
4/15/201536.1636.3436.0636.3079,102
4/14/201536.0036.1435.8836.1230,160
4/13/201535.9336.0335.8035.81124,952
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!