$27.02 -0.50 (%) SPDR MSCI ACWI Shs - NYSEARCA

Feb. 11, 2016 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
2/10/201627.6927.8827.5027.52289,774
2/9/201627.3527.6827.3127.55520,721
2/8/201627.9527.9727.6227.86109,021
2/5/201628.6428.6728.2728.37148,747
2/4/201628.5928.8628.5328.72463,504
2/3/201628.4928.6328.0028.61279,147
2/2/201628.5928.5928.2128.28580,517
2/1/201628.8729.1028.7229.011,088,530
1/29/201628.7129.1328.7129.10261,611
1/28/201628.6828.6828.3328.50136,031
1/27/201628.4928.7328.2428.35150,872
1/26/201628.2128.5228.1428.50139,436
1/25/201628.1628.3128.0028.05291,973
1/22/201628.3428.4828.2428.42244,273
1/21/201627.4227.8127.2027.591,665,340
1/20/201627.5527.6726.9127.49843,370
1/19/201628.2928.3527.9128.10541,508
1/15/201627.9628.0327.6427.81201,649
1/14/201628.5628.9428.3728.82388,762
1/13/201629.0929.1528.4028.44248,460
1/12/201628.9929.0628.6528.86366,668
1/11/201629.0029.0128.5528.78117,946
1/8/201629.2229.2628.6928.74206,509
1/7/201629.1429.3929.0429.07139,402
1/6/201629.6529.7829.5529.67156,264
1/5/201630.2430.2630.0530.24408,757
1/4/201630.7930.7929.9030.271,046,310
12/31/201531.0731.1730.8030.80362,833
12/30/201531.2631.2631.1131.12171,488
12/29/201531.3631.4831.3231.39433,906
12/28/201531.1831.1831.0231.15153,186
12/24/201531.2631.3731.2131.2890,856
12/23/201531.0631.3231.0431.32637,069
12/22/201530.6630.8330.5530.80217,699
12/21/201530.7430.8330.4230.56783,162
12/18/201530.5330.5930.4030.42857,356
12/17/201531.4331.4331.0731.08200,199
12/16/201531.2031.5031.0231.43651,166
12/15/201530.8330.9930.7830.85360,965
12/14/201530.6830.7230.3530.61302,269
12/11/201530.7830.7930.5230.54190,727
12/10/201531.3331.4131.1631.16417,825
12/9/201531.3431.6131.1231.24179,258
12/8/201531.2731.4331.2131.36294,197
12/7/201531.9631.9731.7331.81216,101
12/4/201531.8332.2031.7932.13163,771
12/3/201532.2432.2531.8031.90240,123
12/2/201532.3032.3632.0532.11386,611
12/1/201532.3932.4832.3032.4898,428
11/30/201532.1532.1832.0832.1380,107
11/27/201532.2432.2432.1532.1717,750
11/25/201532.3032.3532.1932.29241,333
11/24/201532.0432.3332.0232.26123,570
11/23/201532.3532.4232.1732.24125,428
11/20/201532.5532.6232.4132.44105,745
11/19/201532.3932.5032.3932.50838,626
11/18/201532.0132.2832.0032.24129,882
11/17/201532.0432.1131.9131.9271,985
11/16/201531.4631.8931.4631.86173,684
11/13/201531.5631.6431.4031.52223,698
11/12/201531.8832.0031.7531.76502,137
11/11/201532.2632.2932.1132.13313,285
11/10/201531.8732.0531.8132.02997,339
11/9/201532.2032.2331.9132.0780,705
11/6/201532.3632.4632.1732.46170,929
11/5/201532.7232.7332.5232.6551,836
11/4/201532.9032.9332.5532.7151,573
11/3/201532.5732.9332.5632.8368,986
10/30/201532.5732.6532.4632.47359,689
10/29/201532.4632.5932.4532.56127,355
10/28/201532.8133.0032.5132.74389,385
10/26/201533.0433.0932.9732.9994,563
10/23/201533.1633.2133.0133.1279,962
10/22/201532.6332.9632.6332.8889,157
10/21/201532.7332.7332.4132.4261,188
10/20/201532.5332.6632.4932.61309,959
10/19/201532.6432.6432.5332.6032,262
10/16/201532.7532.8432.6532.8371,121
10/15/201532.5232.8332.5232.7963,899
10/14/201532.2532.3632.1632.25332,855
10/13/201532.1532.3832.1132.13236,456
10/12/201532.5932.6232.5132.5571,175
10/9/201532.7032.7432.5432.6479,278
10/8/201532.1132.5932.1132.57142,700
10/7/201532.2132.3432.0332.2799,250
10/6/201531.7131.8531.6631.741,233,660
10/5/201531.4231.7531.4231.74460,696
10/2/201530.3631.0430.3131.03128,347
10/1/201530.5930.5930.2330.55262,891
9/30/201530.2830.4530.1030.4051,689
9/29/201529.7029.8629.5429.82356,121
9/28/201530.1630.1629.7029.70151,746
9/25/201530.6230.6730.3130.40115,478
9/24/201530.0130.2629.8430.20176,377
9/23/201530.5230.5530.2230.29107,173
9/22/201530.5330.6130.2930.47117,857
9/21/201531.3731.3831.1031.2378,513
9/18/201531.4331.5731.2331.26122,387
9/17/201531.7832.3431.7831.9560,667
9/16/201531.6432.0031.6431.97101,077
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center