$35.08 -0.08 (%) SPDR MSCI ACWI Shs - NYSEARCA

Sep. 30, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
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
10/9/201333.9134.0633.7634.0027,542
10/8/201334.1134.2033.8333.8336,579
10/7/201334.1034.2634.0734.1570,069
10/4/201334.3234.4634.3134.4425,369
10/3/201334.5434.5434.2434.3310,589
10/2/201334.4334.4934.2734.4911,643
10/1/201334.3834.5734.3734.4727,894
9/30/201334.2634.3734.0734.25114,726
9/27/201334.5534.6234.4834.5575,100
9/26/201334.5934.7434.5634.67112,454
9/25/201334.6334.6934.5134.5794,335
9/24/201334.7234.7534.5534.5768,816
9/23/201334.6834.7834.5634.72588,943
9/20/201335.1035.1734.7534.7516,140
9/19/201335.3335.5535.0535.1558,458
9/18/201334.4135.2934.2735.2841,737
9/17/201334.3234.3834.2434.3898,418
9/16/201334.3434.4734.2534.2635,156
9/13/201333.7633.9933.7633.9619,872
9/12/201333.9834.0033.8333.8319,906
9/11/201333.8034.0833.8034.0860,233
9/10/201333.9234.0233.8734.0056,911
9/9/201333.4333.6733.3933.6736,815
9/6/201333.1233.2532.9333.1411,121
9/5/201332.7232.9532.7232.9533,982
9/4/201332.4932.9132.4932.8628,762
9/3/201332.7532.7732.4332.5217,471
8/30/201332.3232.3232.0332.1133,290
8/29/201332.3532.4632.2932.3231,002
8/28/201332.1732.4132.1232.3136,664
8/27/201332.4432.5432.2532.3253,398
8/26/201332.9332.9932.8232.8419,071
8/23/201332.8133.0632.8133.06179,719
8/22/201332.6232.8032.6232.7831,941
8/21/201332.6632.7132.3232.4258,356
8/20/201332.8332.9832.7732.9012,055
8/19/201333.0733.1532.9132.9226,897
8/16/201333.2733.3333.1933.2141,557
8/15/201333.1333.2532.9533.2122,446
8/14/201333.5133.5133.4133.44173,007
8/13/201333.3633.4733.1933.4446,222
8/12/201333.2033.2933.1833.2699,514
8/9/201333.0933.3033.0933.2529,496
8/8/201332.9633.2332.9533.1947,587
8/7/201332.8532.8932.8032.8358,421
8/6/201333.1233.1632.9132.9756,742
8/5/201333.1533.1532.9633.13181,636
8/2/201333.0033.2233.0033.1749,378
8/1/201333.0233.0532.8932.98102,750
7/31/201332.5232.7932.5032.5965,273
7/30/201332.7632.7832.5032.5644,102
7/29/201332.6632.6832.5632.6528,781
7/26/201332.8432.9432.6832.9448,075
7/25/201332.7933.0832.7933.0731,382
7/24/201333.2433.2432.8733.0046,066
7/23/201333.1633.1933.0533.1180,253
7/22/201332.8532.9932.8332.9881,377
7/19/201332.7232.8232.6432.8116,993
7/18/201332.7332.8632.7232.8337,076
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center