$32.48 +0.19 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201632.4032.5532.3232.4895,383
9/29/201632.6432.6832.2032.2972,893
9/28/201632.4732.7032.3132.70165,729
9/27/201632.1932.4332.1332.39185,961
9/26/201632.3032.3132.2132.22103,462
9/23/201632.6432.6732.5332.53120,807
9/22/201632.9333.0332.8232.92637,194
9/21/201632.2232.5632.1132.51120,480
9/20/201632.0132.0531.9131.9162,730
9/19/201631.9331.9431.7331.7874,143
9/16/201631.6131.6331.5231.5926,258
9/15/201631.6732.0031.6431.98101,108
9/14/201631.6431.8331.6131.65134,504
9/13/201632.0132.0131.5531.67592,145
9/12/201631.9432.4131.9032.39198,111
9/9/201632.5732.5732.1532.15103,543
9/8/201632.9933.0332.8732.89552,055
9/7/201633.0733.0832.9232.9965,571
9/6/201632.8032.9932.7532.97154,725
9/2/201632.5432.6632.4932.63115,096
9/1/201632.1132.2432.0632.24159,261
8/31/201632.1332.1331.9332.02112,346
8/30/201632.2332.3132.1032.17121,354
8/29/201632.0032.2232.0032.2185,412
8/26/201632.3732.6031.9532.07195,974
8/25/201632.2532.3432.2432.2877,813
8/24/201632.4732.4932.3332.3787,403
8/23/201632.6132.6532.4632.48140,191
8/22/201632.3232.3932.2532.3970,547
8/19/201632.3632.4732.2632.45105,025
8/18/201632.5232.6732.4932.67171,564
8/17/201632.3832.5232.2532.50124,834
8/16/201632.5532.5832.4832.51112,777
8/15/201632.5532.6632.5532.59550,030
8/12/201632.5132.5332.3632.4068,515
8/11/201632.3532.5232.3532.5079,500
8/10/201632.3732.3732.2032.2279,193
8/9/201632.0532.2432.0532.16195,654
8/8/201631.8631.9031.8331.89205,728
8/5/201631.6731.7831.6531.7754,147
8/4/201631.5231.6331.4631.6195,257
8/3/201631.2231.4331.2031.43107,127
8/2/201631.5631.6031.3531.48142,323
8/1/201631.6931.7831.6131.64118,800
7/29/201631.6931.8331.5931.79186,604
7/28/201631.5331.5431.3431.54160,609
7/27/201631.4831.5731.2931.48119,997
7/26/201631.3131.4531.2631.3678,430
7/25/201631.2231.3031.1631.22130,547
7/22/201631.2531.3231.1731.32722,359
7/21/201631.2131.3231.1331.1869,782
7/20/201631.2731.3531.1831.3152,700
7/19/201631.1031.1331.0131.05134,735
7/18/201631.2031.3931.1731.3652,441
7/15/201631.3031.3131.1931.25100,752
7/14/201631.3831.4431.3231.3782,749
7/13/201631.2031.2031.0231.11321,894
7/12/201631.0831.2031.0531.09130,456
7/11/201630.6030.7930.6030.69119,747
7/8/201630.1730.3230.1130.30112,440
7/7/201630.0730.1129.7429.87221,882
7/6/201629.6829.9529.5129.95461,900
7/5/201630.2230.2629.9230.00375,313
7/1/201630.5430.5930.4530.56328,522
6/30/201630.1330.4630.0430.45221,191
6/29/201629.9130.0929.8630.04270,137
6/28/201629.3329.4829.1629.48633,252
6/27/201628.9129.0028.3628.701,340,260
6/24/201629.1529.8729.1529.19288,237
6/23/201631.3331.5831.1731.55288,221
6/22/201630.9731.0230.7530.77263,879
6/21/201630.8330.9530.6530.761,221,070
6/20/201630.7730.8230.5930.63184,913
6/17/201629.8629.9729.6629.93846,954
6/16/201629.7930.2229.5530.19212,568
6/15/201630.2230.4830.1630.21188,425
6/14/201630.1230.1929.8530.00217,042
6/13/201630.4530.6530.3330.38417,865
6/10/201631.0831.0830.7330.82162,354
6/9/201631.6631.7231.5431.64130,223
6/8/201632.0232.1232.0032.0574,182
6/7/201631.8632.0131.8631.93132,088
6/6/201631.5831.7431.5631.66154,440
6/3/201631.2831.4731.2031.4794,976
6/2/201631.0131.1830.9531.16121,990
6/1/201631.0231.1530.9531.131,479,570
5/31/201631.3831.4431.0631.15175,855
5/27/201631.2931.3231.1931.23151,952
5/26/201631.3331.3731.2131.2970,879
5/25/201631.0831.2231.0831.18114,729
5/24/201630.6630.9030.6530.8671,789
5/23/201630.4230.5530.4230.46245,865
5/20/201630.5430.6130.5130.56176,798
5/19/201630.3330.3530.1530.31149,689
5/18/201630.5330.8230.3930.53299,493
5/17/201630.7030.8130.5330.57275,374
5/16/201630.5430.8130.5430.77226,568
5/13/201630.5830.6630.3530.41117,809
5/12/201631.0231.1130.6630.81105,961
5/11/201630.8830.9830.8030.80151,324
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center