SPDR MSCI ACWI (EX-US) $34.63

up +0.23


20/5/2013 04:20 PM  |  NYSEARCA : CWI  |  Industries :
Type:

CWI historical data

Date Open High Low Close Volume
12/24/2012 31.82 31.88 31.52 31.88 243
12/21/2012 31.75 31.95 31.73 31.95 1001
12/20/2012 32.47 32.61 32.37 32.61 6110
12/19/2012 32.37 32.43 32.27 32.34 4354
12/18/2012 31.98 32.22 31.98 32.19 434
12/17/2012 31.75 31.97 31.75 31.92 525
12/14/2012 31.72 31.92 31.72 31.80 628
12/13/2012 31.74 31.82 31.64 31.73 1594
12/12/2012 31.85 31.96 31.74 31.78 260
12/11/2012 31.60 31.77 31.60 31.71 369
12/10/2012 31.43 31.54 31.41 31.54 215
12/7/2012 31.38 31.45 31.29 31.44 359
12/6/2012 31.36 31.42 31.28 31.40 603
12/5/2012 31.29 31.47 31.17 31.34 192
12/4/2012 31.19 31.27 31.16 31.19 326
12/3/2012 31.26 31.28 31.09 31.11 121
11/30/2012 31.09 31.16 31.02 31.11 339
11/29/2012 31.03 31.14 30.96 31.08 357
11/28/2012 30.45 30.83 30.38 30.82 893
11/27/2012 30.76 30.84 30.63 30.67 375
11/26/2012 30.72 30.81 30.66 30.81 308
11/23/2012 30.70 30.93 30.70 30.92 79
11/21/2012 30.24 30.33 30.22 30.27 638
11/20/2012 30.11 30.22 30.05 30.21 851
11/19/2012 29.97 30.20 29.97 30.20 9399
11/16/2012 29.61 29.66 29.41 29.65 224
11/15/2012 29.62 29.70 29.49 29.59 1249
11/14/2012 29.95 29.97 29.48 29.49 494
11/13/2012 29.81 30.06 29.73 29.88 1052
11/12/2012 30.13 30.15 30.02 30.06 504
11/9/2012 29.94 30.21 29.94 30.04 229
11/8/2012 30.30 30.30 30.05 30.06 1152
11/7/2012 30.51 30.52 30.19 30.37 252
11/6/2012 30.62 30.86 30.62 30.78 233
11/5/2012 30.51 30.55 30.43 30.53 75
11/2/2012 30.83 30.83 30.54 30.54 236
11/1/2012 30.64 30.90 30.64 30.86 1666
10/31/2012 30.61 30.75 30.43 30.57 776
10/26/2012 30.49 30.56 30.42 30.53 120
10/25/2012 30.78 30.81 30.49 30.55 701
10/24/2012 30.57 30.57 30.39 30.39 158
10/23/2012 30.40 30.44 30.20 30.35 125
10/22/2012 31.00 31.04 30.82 30.98 102
10/19/2012 31.07 31.07 30.72 30.79 285
10/18/2012 31.22 31.34 31.09 31.17 222
10/17/2012 31.13 31.31 31.11 31.26 487
10/16/2012 30.86 31.03 30.86 31.00 228
10/15/2012 30.49 30.63 30.34 30.63 288
10/12/2012 30.41 30.47 30.27 30.33 96
10/11/2012 30.49 30.58 30.38 30.38 117
10/10/2012 30.29 30.30 30.10 30.16 144
10/9/2012 30.50 30.54 30.28 30.28 189
10/8/2012 30.63 30.69 30.60 30.68 203
10/5/2012 31.10 31.18 30.81 30.83 244
10/4/2012 30.76 30.86 30.65 30.86 169
10/3/2012 30.54 30.61 30.43 30.49 151
10/2/2012 30.79 30.82 30.56 30.62 161
10/1/2012 30.67 30.80 30.52 30.56 183
9/28/2012 30.51 30.53 30.25 30.35 270
9/27/2012 30.61 30.89 30.53 30.82 278
9/26/2012 30.49 30.49 30.23 30.32 384
9/25/2012 31.02 31.08 30.63 30.63 268
9/24/2012 30.82 30.99 30.76 30.93 156
9/21/2012 31.20 31.20 31.02 31.02 120
9/20/2012 30.82 31.00 30.78 30.94 1237
9/19/2012 31.16 31.26 31.10 31.19 345
9/18/2012 31.09 31.17 31.04 31.17 523
9/17/2012 31.36 31.44 31.18 31.21 212
9/14/2012 31.37 31.62 31.37 31.44 167
9/13/2012 30.55 31.20 30.41 31.10 254
9/12/2012 30.64 30.65 30.47 30.55 146
9/11/2012 30.26 30.48 30.26 30.43 5675
9/10/2012 30.21 30.31 30.07 30.07 284
9/7/2012 30.16 30.37 30.12 30.37 419
9/6/2012 29.43 29.94 29.43 29.89 529
9/5/2012 29.23 29.29 29.13 29.18 556
9/4/2012 29.35 29.44 29.18 29.30 690
8/31/2012 29.47 29.54 29.26 29.43 655
8/30/2012 29.37 29.39 29.16 29.16 191
8/29/2012 29.60 29.66 29.51 29.60 159
8/28/2012 29.60 29.73 29.60 29.66 305
8/27/2012 29.77 29.81 29.69 29.70 428
8/24/2012 29.56 29.85 29.56 29.77 136
8/23/2012 29.89 29.89 29.72 29.74 620
8/22/2012 29.70 30.01 29.70 29.97 796
8/21/2012 30.00 30.24 29.93 29.99 2374
8/20/2012 29.84 29.89 29.74 29.84 468
8/17/2012 29.84 29.89 29.78 29.89 299
8/16/2012 29.66 29.90 29.59 29.88 330
8/15/2012 29.46 29.60 29.46 29.51 401
8/14/2012 29.67 29.67 29.51 29.56 109
8/13/2012 29.55 29.66 29.42 29.50 366
8/10/2012 29.37 29.67 29.37 29.66 112
8/9/2012 29.52 29.68 29.52 29.61 133
8/8/2012 29.36 29.63 29.36 29.50 199
8/7/2012 29.49 29.70 29.49 29.56 163
8/6/2012 29.22 29.45 29.22 29.32 309
8/3/2012 28.89 29.22 28.88 29.10 1138
8/2/2012 28.36 28.59 28.14 28.29 625
8/1/2012 28.86 28.88 28.68 28.68 1801
Marketplace
Trading Center