$32.17 +0.04 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
12/8/201632.0532.1632.0032.13418,593
12/7/201631.7632.1331.7532.09836,155
12/6/201631.4831.6831.4731.651,031,640
12/5/201631.3031.5231.3031.471,697,110
12/2/201631.1031.2731.0531.20678,723
12/1/201631.2631.2631.0831.12847,389
11/30/201631.4031.4031.2131.25846,781
11/29/201631.1331.3331.0931.28241,148
11/28/201631.1331.2231.1031.14382,276
11/25/201631.2431.2431.1231.19141,140
11/23/201630.8731.0830.8231.071,008,310
11/21/201630.8731.0530.8731.05123,914
11/18/201630.8430.8530.7130.76156,716
11/17/201630.9931.0830.9331.03420,592
11/16/201630.8230.9130.7130.83222,929
11/15/201630.8231.1130.8231.11247,632
11/14/201630.8230.9530.7230.86121,043
11/11/201631.1231.1230.8731.08316,649
11/10/201631.5931.5931.1431.37559,315
11/9/201631.5331.8531.4731.59882,362
11/8/201631.6731.9931.6431.91206,648
11/7/201631.6531.8131.5931.81228,831
11/4/201631.2931.3731.1831.21275,270
11/3/201631.6431.6731.4731.5184,040
11/2/201631.8231.8231.5231.59162,143
11/1/201632.1132.1131.7131.85271,926
10/31/201631.9932.0531.8931.98143,468
10/28/201631.9732.0731.8631.97366,083
10/27/201632.1032.1331.9832.0198,000
10/26/201632.0932.1531.9932.06112,665
10/25/201632.2232.2632.1332.26289,135
10/24/201632.2932.3632.1932.2782,831
10/21/201632.0132.2332.0132.22572,771
10/20/201632.1532.2932.1232.27554,678
10/19/201632.1832.2932.1532.2355,722
10/18/201632.1232.1832.0432.14187,316
10/17/201631.7231.8131.6931.7149,467
10/14/201631.9432.0331.8031.8091,832
10/13/201631.5131.8131.4031.75133,974
10/12/201631.8231.9431.7631.90204,038
10/11/201632.2132.2131.7931.88101,335
10/10/201632.3132.4732.3132.40138,480
10/7/201632.3232.3232.0032.2270,243
10/6/201632.4032.4332.2832.3963,221
10/5/201632.5032.5732.4132.5488,426
10/4/201632.5632.6232.2332.30571,787
10/3/201632.3832.4732.3432.4562,982
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center