$32.17 +0.04 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
2/25/201628.3928.6028.2828.59157,978
2/24/201627.9328.3227.7728.2972,451
2/23/201628.6328.6728.3428.3688,095
2/22/201628.7428.8828.7428.8590,294
2/19/201628.3528.5028.2828.5059,982
2/18/201628.8228.8228.5528.57122,274
2/17/201628.3828.7428.3828.71178,301
2/16/201628.0728.1827.8928.1890,037
2/12/201627.2327.6627.1627.62156,472
2/11/201627.1227.2426.9227.13783,080
2/10/201627.6927.8827.5027.52289,774
2/9/201627.3527.6827.3127.55520,721
2/8/201627.9527.9727.6227.86109,021
2/5/201628.6428.6728.2728.37148,747
2/4/201628.5928.8628.5328.72463,504
2/3/201628.4928.6328.0028.61279,147
2/2/201628.5928.5928.2128.28580,517
2/1/201628.8729.1028.7229.011,088,530
1/29/201628.7129.1328.7129.10261,611
1/28/201628.6828.6828.3328.50136,031
1/27/201628.4928.7328.2428.35150,872
1/26/201628.2128.5228.1428.50139,436
1/25/201628.1628.3128.0028.05291,973
1/22/201628.3428.4828.2428.42244,273
1/21/201627.4227.8127.2027.591,665,340
1/20/201627.5527.6726.9127.49843,370
1/19/201628.2928.3527.9128.10541,508
1/15/201627.9628.0327.6427.81201,649
1/14/201628.5628.9428.3728.82388,762
1/13/201629.0929.1528.4028.44248,460
1/12/201628.9929.0628.6528.86366,668
1/11/201629.0029.0128.5528.78117,946
1/8/201629.2229.2628.6928.74206,509
1/7/201629.1429.3929.0429.07139,402
1/6/201629.6529.7829.5529.67156,264
1/5/201630.2430.2630.0530.24408,757
1/4/201630.7930.7929.9030.271,046,310
12/31/201531.0731.1730.8030.80362,833
12/30/201531.2631.2631.1131.12171,488
12/29/201531.3631.4831.3231.39433,906
12/28/201531.1831.1831.0231.15153,186
12/24/201531.2631.3731.2131.2890,856
12/23/201531.0631.3231.0431.32637,069
12/22/201530.6630.8330.5530.80217,699
12/21/201530.7430.8330.4230.56783,162
12/18/201530.5330.5930.4030.42857,356
12/17/201531.4331.4331.0731.08200,199
12/16/201531.2031.5031.0231.43651,166
12/15/201530.8330.9930.7830.85360,965
12/14/201530.6830.7230.3530.61302,269
12/11/201530.7830.7930.5230.54190,727
12/10/201531.3331.4131.1631.16417,825
12/9/201531.3431.6131.1231.24179,258
12/8/201531.2731.4331.2131.36294,197
12/7/201531.9631.9731.7331.81216,101
12/4/201531.8332.2031.7932.13163,771
12/3/201532.2432.2531.8031.90240,123
12/2/201532.3032.3632.0532.11386,611
12/1/201532.3932.4832.3032.4898,428
11/30/201532.1532.1832.0832.1380,107
11/27/201532.2432.2432.1532.1717,750
11/25/201532.3032.3532.1932.29241,333
11/24/201532.0432.3332.0232.26123,570
11/23/201532.3532.4232.1732.24125,428
11/20/201532.5532.6232.4132.44105,745
11/19/201532.3932.5032.3932.50838,626
11/18/201532.0132.2832.0032.24129,882
11/17/201532.0432.1131.9131.9271,985
11/16/201531.4631.8931.4631.86173,684
11/13/201531.5631.6431.4031.52223,698
11/12/201531.8832.0031.7531.76502,137
11/11/201532.2632.2932.1132.13313,285
11/10/201531.8732.0531.8132.02997,339
11/9/201532.2032.2331.9132.0780,705
11/6/201532.3632.4632.1732.46170,929
11/5/201532.7232.7332.5232.6551,836
11/4/201532.9032.9332.5532.7151,573
11/3/201532.5732.9332.5632.8368,986
10/30/201532.5732.6532.4632.47359,689
10/29/201532.4632.5932.4532.56127,355
10/28/201532.8133.0032.5132.74389,385
10/26/201533.0433.0932.9732.9994,563
10/23/201533.1633.2133.0133.1279,962
10/22/201532.6332.9632.6332.8889,157
10/21/201532.7332.7332.4132.4261,188
10/20/201532.5332.6632.4932.61309,959
10/19/201532.6432.6432.5332.6032,262
10/16/201532.7532.8432.6532.8371,121
10/15/201532.5232.8332.5232.7963,899
10/14/201532.2532.3632.1632.25332,855
10/13/201532.1532.3832.1132.13236,456
10/12/201532.5932.6232.5132.5571,175
10/9/201532.7032.7432.5432.6479,278
10/8/201532.1132.5932.1132.57142,700
10/7/201532.2132.3432.0332.2799,250
10/6/201531.7131.8531.6631.741,233,660
10/5/201531.4231.7531.4231.74460,696
10/2/201530.3631.0430.3131.03128,347
10/1/201530.5930.5930.2330.55262,891
9/30/201530.2830.4530.1030.4051,689
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center