$33.67 -0.26 (%) SPDR MSCI ACWI Shs - NYSEARCA

Oct. 22, 2014 | 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
10/22/201433.9434.0033.6733.67102,394
10/21/201433.6934.0033.6933.93103,214
10/20/201433.3333.6333.3133.63104,304
10/17/201433.3333.5033.1733.33208,380
10/16/201432.4133.1831.8032.85495,644
10/15/201433.0533.1932.4333.06233,490
10/14/201433.5233.6933.3533.39672,673
10/13/201433.6633.8533.3333.33140,992
10/10/201433.7233.7433.2933.3041,206
10/9/201434.4334.4333.8333.9074,405
10/8/201434.2434.7234.0734.6640,174
10/7/201434.5734.5734.1934.1971,215
10/6/201434.7534.7734.5534.71212,595
10/3/201434.2734.4234.2334.3930,878
10/2/201434.4934.4933.9534.3331,211
10/1/201434.9334.9334.5434.61117,567
9/30/201434.9735.1634.9635.0831,848
9/29/201435.0735.2035.0035.1676,785
9/26/201435.4435.5935.3735.5335,227
9/25/201435.7335.7335.3335.37198,858
9/24/201435.7136.0235.7135.9538,772
9/23/201435.8035.9135.6935.7846,349
9/22/201436.0836.1335.8835.9765,765
9/19/201436.4436.4636.2036.20152,506
9/18/201436.4836.5236.4436.4832,698
9/17/201436.4336.5036.2136.2130,074
9/16/201436.2136.6036.1536.47121,597
9/15/201436.2736.3336.2336.2943,622
9/12/201436.4136.4636.3136.33498,260
9/11/201436.4836.5136.3536.4938,748
9/10/201436.5136.7136.4536.7127,948
9/9/201436.5936.6736.4836.6253,920
9/8/201436.9836.9836.7036.7625,799
9/5/201437.0937.1336.9037.1043,387
9/4/201437.2637.3637.0337.0849,412
9/3/201437.3037.3937.2337.2441,773
9/2/201437.0137.0436.9136.9749,412
8/29/201436.8936.9436.7936.9329,901
8/28/201436.9136.9536.8336.9312,525
8/27/201437.1037.1537.0137.0916,646
8/26/201437.0137.0736.8836.9953,091
8/25/201436.9036.9936.8936.9642,089
8/22/201436.7836.8036.6636.7217,251
8/21/201436.8136.9336.8136.8924,176
8/20/201436.7236.8236.7036.7473,613
8/19/201436.8336.8736.7536.8727,616
8/18/201436.7136.7736.6636.7612,549
8/15/201436.7736.8036.3436.52177,080
8/14/201436.5236.5336.4836.5324,822
8/13/201436.4236.5136.3136.3782,420
8/12/201436.0936.2236.0936.1912,744
8/11/201436.1136.2836.1136.1821,557
8/8/201435.7535.9935.7335.9914,722
8/7/201436.0436.0835.7035.8323,880
8/6/201435.9636.1835.7936.1434,414
8/5/201436.3436.3836.0736.1773,093
8/4/201436.5736.6736.3836.6123,705
8/1/201436.4836.5736.3236.4330,330
7/31/201436.8636.8736.5736.5930,556
7/30/201437.3037.3137.0037.1932,046
7/29/201437.3737.4537.2337.24121,104
7/28/201437.3237.3937.1937.3572,731
7/25/201437.4237.4237.1937.2618,158
7/24/201437.3337.4937.3337.4416,347
7/23/201437.4437.4637.3437.3514,552
7/22/201437.2537.3537.2537.2525,867
7/21/201437.0037.1036.8837.0428,682
7/18/201436.8537.2136.8537.1819,721
7/17/201437.1837.1836.7636.7635,676
7/16/201437.3237.3237.2137.2816,659
7/15/201437.1937.1936.9037.0278,765
7/14/201437.1737.1737.0837.1049,094
7/11/201436.7336.9236.7336.8656,564
7/10/201436.5236.8836.5136.8745,767
7/9/201437.0937.2637.0837.2512,220
7/8/201437.2937.2936.9737.1153,864
7/7/201437.3837.3837.2937.3626,992
7/3/201437.5237.6437.5237.6437,905
7/2/201437.4437.5137.4037.5134,039
7/1/201437.2437.4637.2437.3622,129
6/30/201437.0137.1136.9737.1053,685
6/27/201436.9637.0036.9237.0027,444
6/26/201436.9537.0136.6837.0115,375
6/25/201436.8236.9236.6736.8913,626
6/24/201437.1437.1636.8636.8630,296
6/20/201437.1537.1837.0037.1225,180
6/19/201437.8537.9237.7637.8527,719
6/18/201437.4437.7237.2937.7265,229
6/17/201437.2437.3937.2337.3745,111
6/16/201437.3537.4337.3537.4153,611
6/13/201437.4737.5137.3637.39343,173
6/12/201437.5737.5737.3637.4357,556
6/11/201437.3737.4837.3637.4453,694
6/10/201437.5137.5837.4437.5844,171
6/9/201437.5337.6037.4837.6039,123
6/6/201437.4637.5837.4637.5744,688
6/5/201437.2037.3937.1537.3844,039
6/4/201436.9737.1436.9737.1426,438
6/3/201437.1537.2137.1337.2130,123
6/2/201437.2537.2537.1537.2227,656
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center