$33.36 +0.46 (%) SPDR MSCI ACWI Shs - NYSEARCA

Dec. 17, 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
12/17/201432.5633.7932.5633.36413,276
12/16/201432.6633.3032.5832.90235,222
12/15/201433.3333.4132.6132.71467,804
12/12/201433.7633.7733.2133.21158,203
12/11/201434.0134.0733.8033.8362,700
12/10/201434.2534.3133.8733.92478,782
12/9/201434.4134.4134.0734.41254,636
12/8/201434.8134.8134.5234.6080,721
12/5/201434.9535.0634.8834.9989,363
12/4/201434.9335.0934.8934.94168,929
12/3/201435.0035.0734.9635.0553,942
12/2/201435.0535.0534.9134.9483,901
12/1/201435.0135.0134.8534.9633,112
11/28/201435.1335.1935.0735.075,190
11/26/201435.4335.5235.4235.50234,793
11/25/201435.2835.3835.2735.33113,958
11/24/201435.3035.3035.1835.2934,273
11/21/201435.2635.2935.0135.21227,230
11/20/201434.6534.8034.6534.7663,328
11/19/201434.7535.0034.7334.8939,952
11/19/20144.204.204.204.200
11/18/201434.8735.0334.8634.9963,543
11/17/201434.5134.6734.5134.6480,443
11/14/201434.5234.8034.5234.7987,793
11/13/201434.6834.7734.5634.6975,432
11/12/201434.5134.6534.4934.6052,011
11/11/201434.6734.8034.6034.7947,204
11/10/201434.5834.7334.5634.5838,135
11/7/201434.3234.4734.2734.4738,261
11/6/201434.5234.6234.3634.3844,734
11/5/201434.6134.6634.4934.6253,591
11/4/201434.5434.6034.4034.5641,124
11/3/201434.8434.8734.6934.77166,491
10/31/201434.9135.0834.9035.05131,138
10/30/201434.2434.6534.2434.5794,028
10/29/201434.6234.6734.1834.3231,690
10/28/201434.3234.5234.3034.5265,364
10/27/201433.8734.0333.7434.0245,983
10/24/201434.0534.1733.9934.1422,637
10/23/201433.8534.1233.8533.9631,846
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center