$34.67 +0.10 (%) SPDR MSCI ACWI Shs - NYSEARCA

Jul. 2, 2015 | 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
2/6/201534.1134.1733.8633.97171,873
2/5/201534.1534.3934.0034.3673,797
2/4/201534.0934.3033.9633.97531,472
2/3/201534.0134.3533.9834.28144,348
2/2/201533.6433.8533.4833.7646,900
1/30/201533.4933.6233.2733.2796,681
1/29/201533.7033.9033.5733.83125,921
1/28/201533.9934.0733.4933.51209,856
1/27/201533.9434.1733.9134.06122,056
1/26/201533.9634.1933.8434.08141,170
1/23/201533.9033.9833.7533.81362,611
1/22/201533.7334.0133.6233.90155,715
1/21/201533.5333.7433.3933.74222,675
1/20/201533.6033.6033.3433.39133,328
1/16/201532.9333.3732.9133.3788,648
1/15/201533.1633.2332.9333.00105,527
1/14/201532.7332.8532.5432.77335,361
1/13/201533.1433.1932.6432.90539,143
1/12/201532.8932.8932.6032.75200,588
1/9/201533.0533.0532.7232.8570,468
1/8/201532.7233.1132.7233.0485,528
1/6/201532.4132.5532.0632.18338,063
1/5/201532.8632.8632.3732.49270,553
1/2/201533.4333.4333.1433.21398,536
12/31/201433.6133.6633.3633.461,187,200
12/30/201433.6433.6533.5033.52749,609
12/29/201433.7833.8533.7433.74367,120
12/26/201433.8534.0833.8533.98148,401
12/24/201433.6733.8933.6433.87122,627
12/23/201433.6933.7333.5633.67463,518
12/22/201433.7733.8033.6633.78118,170
12/19/201433.5033.7233.3833.6089,499
12/18/201433.8433.9733.6633.97593,021
12/17/201432.5633.7932.5633.36413,276
12/16/201432.6633.3032.5832.90235,222
12/15/201433.3333.4132.6132.71467,804
12/12/201433.7633.7733.2133.21158,203
12/11/201434.0134.0733.8033.8362,700
12/10/201434.2534.3133.8733.92478,782
12/9/201434.4134.4134.0734.41254,636
12/8/201434.8134.8134.5234.6080,721
12/5/201434.9535.0634.8834.9989,363
12/4/201434.9335.0934.8934.94168,929
12/3/201435.0035.0734.9635.0553,942
12/2/201435.0535.0534.9134.9483,901
12/1/201435.0135.0134.8534.9633,112
11/28/201435.1335.1935.0735.075,190
11/26/201435.4335.5235.4235.50234,793
11/25/201435.2835.3835.2735.33113,958
11/24/201435.3035.3035.1835.2934,273
11/21/201435.2635.2935.0135.21227,230
11/20/201434.6534.8034.6534.7663,328
11/19/201434.7535.0034.7334.8939,952
11/19/20144.204.204.204.200
11/18/201434.8735.0334.8634.9963,543
11/17/201434.5134.6734.5134.6480,443
11/14/201434.5234.8034.5234.7987,793
11/13/201434.6834.7734.5634.6975,432
11/12/201434.5134.6534.4934.6052,011
11/11/201434.6734.8034.6034.7947,204
11/10/201434.5834.7334.5634.5838,135
11/7/201434.3234.4734.2734.4738,261
11/6/201434.5234.6234.3634.3844,734
11/5/201434.6134.6634.4934.6253,591
11/4/201434.5434.6034.4034.5641,124
11/3/201434.8434.8734.6934.77166,491
10/31/201434.9135.0834.9035.05131,138
10/30/201434.2434.6534.2434.5794,028
10/29/201434.6234.6734.1834.3231,690
10/28/201434.3234.5234.3034.5265,364
10/27/201433.8734.0333.7434.0245,983
10/24/201434.0534.1733.9934.1422,637
10/23/201433.8534.1233.8533.9631,846
10/22/201433.9434.0033.6733.67102,394
10/21/201433.6934.0033.6933.93103,214
10/20/201433.3333.6333.3133.63104,304
10/17/201433.3333.5033.1733.33208,380
10/16/201432.4133.1831.8032.85495,644
10/15/201433.0533.1932.4333.06233,490
10/14/201433.5233.6933.3533.39672,673
10/13/201433.6633.8533.3333.33140,992
10/10/201433.7233.7433.2933.3041,206
10/9/201434.4334.4333.8333.9074,405
10/8/201434.2434.7234.0734.6640,174
10/7/201434.5734.5734.1934.1971,215
10/6/201434.7534.7734.5534.71212,595
10/3/201434.2734.4234.2334.3930,878
10/2/201434.4934.4933.9534.3331,211
10/1/201434.9334.9334.5434.61117,567
9/30/201434.9735.1634.9635.0831,848
9/29/201435.0735.2035.0035.1676,785
9/26/201435.4435.5935.3735.5335,227
9/25/201435.7335.7335.3335.37198,858
9/24/201435.7136.0235.7135.9538,772
9/23/201435.8035.9135.6935.7846,349
9/22/201436.0836.1335.8835.9765,765
9/19/201436.4436.4636.2036.20152,506
9/18/201436.4836.5236.4436.4832,698
9/17/201436.4336.5036.2136.2130,074
9/16/201436.2136.6036.1536.47121,597
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!