$33.60 -0.37 (%) SPDR MSCI ACWI Shs - NYSEARCA

Dec. 19, 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
3/15/201031.2931.3030.9831.30128,000
3/12/201031.5031.5031.2831.4138,200
3/11/201031.0931.2431.0231.2456,100
3/10/201031.0631.2931.0431.1929,300
3/9/201030.8031.1730.8031.0371,000
3/8/201031.1431.1930.9731.1162,100
3/5/201030.6831.0730.6431.0231,900
3/4/201030.5930.5930.2530.3954,900
3/3/201030.5130.7030.4130.4961,100
3/2/201030.2930.4330.1030.2842,700
3/1/201029.7130.0429.7130.0229,100
2/26/201029.4829.7129.2829.7053,200
2/25/201029.0829.4728.9129.4745,700
2/24/201029.5229.7029.4829.64120,300
2/23/201029.8029.8029.3529.4360,400
2/22/201030.0630.1329.8429.9029,300
2/19/201029.7029.8929.5629.8135,700
2/18/201029.8530.0929.7930.0750,400
2/17/201030.0130.0529.7829.8941,200
2/16/201029.4429.8729.2929.8559,300
2/12/201029.0429.2428.8829.20354,600
2/11/201029.0829.5328.8829.4386,600
2/10/201029.0629.1928.8429.0558,500
2/9/201028.9929.4928.7229.23109,500
2/8/201028.8028.9228.3528.4765,800
2/5/201028.8228.8327.9928.76305,000
2/4/201029.7729.7728.9028.92243,800
2/3/201030.3930.4330.0630.2427,800
2/2/201030.1530.5630.0530.4871,500
2/1/201029.9130.0529.8229.8890,700
1/29/201029.9730.1129.4329.5049,000
1/28/201030.4330.4329.6229.91107,500
1/27/201030.2530.3329.8830.3143,200
1/26/201030.2330.6530.2330.40128,400
1/25/201030.6830.8030.5430.6046,100
1/22/201030.7930.8730.1830.21162,200
1/21/201031.6431.6430.7030.88131,200
1/20/201031.8131.8531.3431.65108,900
1/19/201031.9332.4531.9332.3653,100
1/15/201032.3832.3931.9532.1024,200
1/14/201032.4432.5832.3632.5631,000
1/13/201032.2832.4532.0732.4425,800
1/12/201032.2232.3432.0332.1664,000
1/11/201032.5132.6032.4432.5243,900
1/8/201032.0932.4232.0532.4227,000
1/7/201032.0832.0931.8832.0921,000
1/6/201032.1732.3532.0932.2979,400
1/5/201032.2332.2731.9732.1591,000
1/4/201031.8832.1231.7632.0647,600
12/31/200931.5631.5631.2031.2030,000
12/30/200931.2431.3931.1731.3448,600
12/29/200931.6131.6431.3331.4388,000
12/28/200931.4831.4831.2931.3750,200
12/24/200931.0731.3031.0731.30109,900
12/23/200931.0831.0830.8030.93142,500
12/22/200930.5430.8330.5430.81168,300
12/21/200930.5130.7430.5030.5572,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center