$30.46 -0.10 (%) SPDR MSCI ACWI Shs - NYSE ARCA

May. 23, 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
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
5/10/201630.8031.0230.7831.02132,693
5/9/201630.7330.7430.5430.55114,651
5/6/201630.5130.7130.4530.67135,803
5/5/201630.7530.7730.5330.61158,996
5/4/201630.8230.8630.6330.69147,516
5/3/201631.3231.3231.0431.06206,939
5/2/201631.6231.7231.5531.68298,142
4/29/201631.6031.6531.3531.51200,827
4/28/201631.6531.8731.5731.61168,641
4/27/201631.7532.0131.7531.96123,719
4/26/201631.9031.9431.8131.91166,217
4/25/201631.7831.8131.6731.76223,084
4/22/201631.9332.0331.8231.92215,903
4/21/201632.0232.1031.8931.9359,710
4/20/201632.1432.3132.0832.18104,908
4/19/201632.0932.2232.0332.1891,050
4/18/201631.3331.6731.3331.6576,287
4/15/201631.4631.5131.4131.41107,805
4/14/201631.5931.5931.4631.48135,701
4/13/201631.3931.4931.3431.46125,959
4/12/201630.7431.0530.6130.99102,373
4/11/201630.6730.8030.5130.51149,617
4/8/201630.4330.5630.3730.44566,248
4/7/201630.0430.1229.8029.86135,331
4/6/201629.9130.3029.8730.27121,960
4/5/201629.9029.9629.8229.8593,522
4/4/201630.5830.6330.3930.4373,780
4/1/201630.2230.5630.1330.53104,229
3/31/201630.9031.0130.8130.81476,948
3/30/201631.0631.1830.9730.98129,101
3/29/201630.2630.8030.1630.78298,916
3/28/201630.4530.5730.3130.38170,622
3/24/201630.0330.2330.0330.2241,590
3/23/201630.6930.6930.3830.4076,650
3/22/201630.6130.8530.5930.81470,907
3/21/201630.7230.8730.7030.82438,595
3/18/201630.8330.9130.7730.83181,047
3/17/201630.5730.8630.5030.82135,328
3/16/201629.9830.5129.9630.4978,862
3/15/201630.1330.1430.0330.1157,614
3/14/201630.5130.5630.3930.45300,258
3/11/201630.3130.5730.3130.5778,590
3/10/201630.0630.2029.5829.83165,142
3/9/201629.8629.9429.7729.85348,110
3/8/201629.8929.8929.6829.69231,453
3/7/201629.7830.1729.7830.05163,484
3/4/201629.9730.2029.9230.08247,745
3/3/201629.5029.7629.5029.73145,289
3/2/201629.1729.4729.1529.4692,862
3/1/201628.8029.2528.7929.18652,015
2/29/201628.5028.6328.3828.40163,420
2/26/201628.7228.7728.4628.4955,613
2/25/201628.3928.6028.2828.59157,978
2/24/201627.9328.3227.7728.2972,451
2/23/201628.6328.6728.3428.3688,095
2/22/201628.7428.8828.7428.8590,294
2/19/201628.3528.5028.2828.5059,982
2/18/201628.8228.8228.5528.57122,274
2/17/201628.3828.7428.3828.71178,301
2/16/201628.0728.1827.8928.1890,037
2/12/201627.2327.6627.1627.62156,472
2/11/201627.1227.2426.9227.13783,080
2/10/201627.6927.8827.5027.52289,774
2/9/201627.3527.6827.3127.55520,721
2/8/201627.9527.9727.6227.86109,021
2/5/201628.6428.6728.2728.37148,747
2/4/201628.5928.8628.5328.72463,504
2/3/201628.4928.6328.0028.61279,147
2/2/201628.5928.5928.2128.28580,517
2/1/201628.8729.1028.7229.011,088,530
1/29/201628.7129.1328.7129.10261,611
1/28/201628.6828.6828.3328.50136,031
1/27/201628.4928.7328.2428.35150,872
1/26/201628.2128.5228.1428.50139,436
1/25/201628.1628.3128.0028.05291,973
1/22/201628.3428.4828.2428.42244,273
1/21/201627.4227.8127.2027.591,665,340
1/20/201627.5527.6726.9127.49843,370
1/19/201628.2928.3527.9128.10541,508
1/15/201627.9628.0327.6427.81201,649
1/14/201628.5628.9428.3728.82388,762
1/13/201629.0929.1528.4028.44248,460
1/12/201628.9929.0628.6528.86366,668
1/11/201629.0029.0128.5528.78117,946
1/8/201629.2229.2628.6928.74206,509
1/7/201629.1429.3929.0429.07139,402
1/6/201629.6529.7829.5529.67156,264
1/5/201630.2430.2630.0530.24408,757
1/4/201630.7930.7929.9030.271,046,310
12/31/201531.0731.1730.8030.80362,833
12/30/201531.2631.2631.1131.12171,488
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center