$33.60 0.00 (%) SPDR MSCI ACWI Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
3/5/201435.4335.6135.4335.5623,668
3/4/201435.5235.6035.5135.56163,109
3/3/201435.1535.1634.8934.91485,449
2/28/201435.6135.7835.5135.6382,021
2/27/201435.2635.5835.2635.5471,450
2/26/201435.3935.4835.2935.3323,184
2/25/201435.6135.6435.4535.4525,789
2/24/201435.3735.7435.3735.6344,470
2/21/201435.3035.5035.3035.3290,254
2/20/201435.0335.3335.0335.2919,909
2/19/201435.2935.4135.1135.1247,227
2/18/201435.2635.4435.2635.3445,452
2/14/201434.9935.2134.9435.1720,007
2/13/201434.4734.9734.4734.9339,443
2/12/201434.8534.9334.7934.84116,842
2/11/201434.3734.8734.3734.8374,338
2/10/201434.2734.2934.1734.2523,149
2/7/201434.1034.3734.0634.3351,214
2/6/201433.6234.0333.6233.9746,415
2/5/201433.3233.4333.1733.3933,473
2/4/201433.1133.3533.1133.3577,289
2/3/201433.6333.6332.9733.0495,517
1/31/201433.5233.8233.4433.6894,700
1/30/201434.1734.1733.9534.1196,646
1/29/201433.9234.0833.8333.9058,814
1/28/201434.1034.2934.1034.2725,972
1/27/201434.3234.3233.8534.04109,068
1/24/201434.7034.7134.2234.23155,539
1/23/201435.2535.4035.0135.12429,408
1/22/201435.5135.5135.3635.44878,737
1/21/201435.5735.5735.2635.4396,018
1/17/201435.2435.3535.1935.25145,369
1/16/201435.2535.3235.1835.2929,213
1/15/201435.1835.3635.1835.3642,387
1/14/201435.0835.2534.9735.2551,977
1/13/201435.1735.1934.9234.9747,108
1/10/201434.9735.2434.9735.2326,340
1/9/201434.9334.9334.6534.8784,549
1/8/201434.8835.0034.8634.9237,576
1/7/201434.9634.9634.8934.9422,866
1/6/201434.9834.9834.7734.7759,701
1/3/201435.1035.1034.8634.8681,225
1/2/201435.2335.2334.8434.9269,863
12/31/201335.5335.7035.4935.63168,373
12/30/201335.4635.4835.3535.4156,716
12/27/201335.4135.4135.2635.3026,772
12/26/201335.0735.1435.0735.09121,425
12/24/201334.9334.9934.8734.9843,535
12/23/201334.8834.9034.7634.85181,254
12/20/201334.5434.6734.5134.5351,845
12/19/201334.8034.8934.6334.86135,169
12/18/201334.5834.9734.2734.86407,282
12/17/201334.4234.4634.3434.4129,548
12/16/201334.6134.6634.5534.5578,295
12/13/201334.4134.4134.2434.3473,235
12/12/201334.4834.4834.2434.3232,324
12/11/201334.9534.9534.5634.5939,985
12/10/201334.9235.0134.9234.9829,257
12/9/201334.9735.1134.9735.0420,471
12/6/201334.8335.0834.8335.0545,611
12/5/201334.7534.7534.5734.6134,468
12/4/201334.7434.8134.5734.7815,303
12/3/201335.1135.1134.8634.9637,277
12/2/201335.3135.4135.2135.2129,074
11/29/201335.4935.6735.4935.5315,127
11/27/201335.5535.5535.3835.4476,240
11/26/201335.2035.3835.2035.3427,441
11/25/201335.5435.5435.3335.3683,662
11/22/201335.3235.5535.3235.5126,088
11/21/201335.3035.4035.2635.3943,298
11/20/201335.6035.6035.1635.2146,803
11/19/201335.4435.6135.4435.5026,486
11/18/201335.8935.8935.5835.6023,861
11/15/201335.5335.5535.4135.5218,588
11/14/201335.0135.2134.9435.1919,705
11/13/201334.4934.9634.4934.9644,018
11/12/201334.8134.9734.7934.8374,897
11/11/201334.9235.0434.9234.9916,561
11/8/201334.8035.0034.7334.9630,034
11/7/201335.2535.2534.8134.81105,130
11/6/201335.4535.4535.3135.3725,565
11/5/201335.1335.1534.9635.0825,306
11/4/201335.3635.3735.2535.3734,232
11/1/201335.3135.3135.0835.2761,235
10/31/201335.6035.6235.4035.4245,428
10/30/201335.7135.8835.4835.6149,420
10/29/201335.7635.7635.6635.7025,926
10/28/201335.6635.7535.5535.6157,354
10/25/201335.6535.6535.5335.6426,278
10/24/201335.6035.7135.6035.6843,463
10/23/201335.6135.6135.4535.5337,462
10/22/201335.8536.0235.8335.9541,126
10/21/201335.5835.6135.5335.6126,199
10/18/201335.4035.6035.4035.5736,584
10/17/201335.1035.4035.1035.3732,820
10/16/201334.7435.0034.7434.9528,528
10/15/201334.8234.8334.6734.6922,026
10/14/201334.6734.9334.5834.89141,009
10/11/201334.6134.7834.6034.7817,145
10/10/201334.2334.6434.2334.6437,914
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center