$36.24 -0.59 (%) SPDR MSCI ACWI Shs - NYSEARCA

May. 26, 2015 | 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
5/26/201536.5736.5736.1336.2485,436
5/22/201536.8337.0136.8036.833,741,440
5/21/201536.8437.0236.8436.9936,827
5/20/201536.8137.0036.7436.871,650,840
5/19/201536.8036.8836.7636.77577,645
5/18/201536.9336.9636.8436.88107,206
5/15/201536.9137.1236.8437.08127,625
5/14/201536.9237.0536.8537.0272,552
5/13/201536.8436.8636.5836.60348,341
5/12/201536.4536.5536.3836.48190,127
5/11/201536.5736.6736.4736.4865,902
5/8/201536.6236.8736.6036.7569,496
5/7/201536.0436.1235.9036.1148,169
5/6/201536.4536.4536.0836.2133,675
5/5/201536.6136.6136.1636.1684,439
5/4/201536.7636.7836.6336.7550,924
5/1/201536.4536.7036.4536.70108,691
4/30/201536.5536.5636.3736.4361,231
4/29/201536.9136.9736.7036.7853,513
4/28/201536.9637.1436.9237.1430,822
4/27/201537.1237.2237.0137.08133,761
4/24/201536.8236.9436.7436.9076,030
4/23/201536.2936.7836.2936.6957,456
4/22/201536.3536.5236.2536.5075,111
4/21/201536.0436.4436.2436.37309,571
4/20/201536.0236.1035.9936.0469,743
4/17/201536.0236.0235.8436.0092,840
4/16/201536.4336.5436.2736.4790,174
4/15/201536.1636.3436.0636.3079,102
4/14/201536.0036.1435.8836.1230,160
4/13/201535.9336.0335.8035.81124,952
4/10/201535.8436.0635.8435.99414,302
4/9/201536.0036.0635.8736.0482,433
4/8/201536.1636.1635.8235.84277,846
4/7/201535.7635.9035.6235.6598,694
4/6/201535.4735.8535.3835.72378,751
4/2/201535.1435.2435.1035.23473,468
4/1/201534.7434.8734.6834.8551,594
3/31/201534.5434.7234.5234.64112,309
3/30/201534.9135.0834.9135.0148,339
3/27/201534.7534.8734.7234.78155,717
3/26/201534.8834.9334.6534.7983,376
3/25/201535.4935.4935.0935.0971,523
3/24/201535.3335.4535.3135.3453,492
3/23/201535.3635.4035.2035.30116,392
3/20/201534.9635.2834.7435.2076,846
3/19/201534.5234.6234.4234.4741,960
3/18/201534.2135.0034.0034.8969,215
3/17/201534.0434.2334.0234.22226,609
3/16/201534.0534.2734.0534.2062,360
3/13/201533.8733.8733.6233.86109,163
3/11/201533.6833.7633.5933.6836,280
3/10/201533.8733.8733.5833.63198,675
3/9/201534.3934.4534.2834.371,001,780
3/6/201534.6534.6534.3134.3650,907
3/5/201534.8434.9534.7534.80127,914
3/4/201534.8634.8734.6534.85217,293
3/3/201535.1035.1334.9335.03250,575
3/2/201535.1435.2234.9135.2238,305
2/27/201535.1235.3535.1235.2071,529
2/26/201535.2335.2835.1135.21215,706
2/25/201535.2135.3035.1535.2766,921
2/24/201535.0235.2634.9035.24101,631
2/23/201535.0135.0234.8734.9498,725
2/20/201534.7235.2134.7135.1586,492
2/19/201534.8234.9334.5834.83365,296
2/18/201534.7734.9334.5634.82109,359
2/17/201534.6234.8134.4634.7578,033
2/13/201534.4934.6834.4934.62219,766
2/12/201534.1134.4434.1134.44120,454
2/11/201533.7933.8633.6833.85126,145
2/10/201534.0834.0833.8034.00323,726
2/9/201533.8133.9133.7933.8164,836
2/6/201534.1134.1733.8633.97171,873
2/5/201534.1534.3934.0034.3673,797
2/4/201534.0934.3033.9633.97531,472
2/3/201534.0134.3533.9834.28144,348
2/2/201533.6433.8533.4833.7646,900
1/30/201533.4933.6233.2733.2796,681
1/29/201533.7033.9033.5733.83125,921
1/28/201533.9934.0733.4933.51209,856
1/27/201533.9434.1733.9134.06122,056
1/26/201533.9634.1933.8434.08141,170
1/23/201533.9033.9833.7533.81362,611
1/22/201533.7334.0133.6233.90155,715
1/21/201533.5333.7433.3933.74222,675
1/20/201533.6033.6033.3433.39133,328
1/16/201532.9333.3732.9133.3788,648
1/15/201533.1633.2332.9333.00105,527
1/14/201532.7332.8532.5432.77335,361
1/13/201533.1433.1932.6432.90539,143
1/12/201532.8932.8932.6032.75200,588
1/9/201533.0533.0532.7232.8570,468
1/8/201532.7233.1132.7233.0485,528
1/6/201532.4132.5532.0632.18338,063
1/5/201532.8632.8632.3732.49270,553
1/2/201533.4333.4333.1433.21398,536
12/31/201433.6133.6633.3633.461,187,200
12/30/201433.6433.6533.5033.52749,609
12/29/201433.7833.8533.7433.74367,120
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center