SPDR MSCI ACWI (EX-US) $34.76

up +0.07


22/5/2013 11:22 AM  |  NYSEARCA : CWI  |  Industries :
Type:

CWI historical data

Date Open High Low Close Volume
8/1/2012 28.86 28.88 28.68 28.68 1801
7/31/2012 28.83 28.89 28.67 28.68 671
7/30/2012 28.73 28.84 28.68 28.81 595
7/27/2012 28.45 28.96 28.42 28.78 2260
7/26/2012 28.10 28.22 28.05 28.16 590
7/25/2012 27.54 27.58 27.40 27.44 267
7/24/2012 27.57 27.57 27.17 27.32 428
7/23/2012 27.44 27.65 27.29 27.61 289
7/20/2012 28.32 28.32 28.13 28.14 410
7/19/2012 28.70 28.79 28.60 28.71 1882
7/18/2012 28.20 28.54 28.20 28.46 443
7/17/2012 28.24 28.39 27.99 28.37 402
7/16/2012 28.18 28.28 28.03 28.17 310
7/13/2012 27.88 28.26 27.85 28.22 391
7/12/2012 27.73 27.90 27.60 27.80 173
7/11/2012 28.12 28.22 28.00 28.13 197
7/10/2012 28.44 28.44 27.98 28.06 479
7/9/2012 28.25 28.27 28.07 28.27 274
7/6/2012 28.42 28.43 28.20 28.37 92
7/5/2012 28.62 28.76 28.55 28.67 420
7/3/2012 28.73 29.05 28.73 29.04 130
7/2/2012 28.56 28.76 28.53 28.76 323
6/29/2012 28.47 28.59 28.43 28.58 454
6/28/2012 27.41 27.61 27.27 27.61 365
6/27/2012 27.48 27.67 27.39 27.64 2748
6/26/2012 27.29 27.41 27.17 27.35 308
6/25/2012 27.26 27.26 27.09 27.14 788
6/22/2012 27.83 27.83 27.58 27.76 687
6/21/2012 28.24 28.29 27.51 27.55 319
6/20/2012 28.29 28.48 28.20 28.37 512
6/19/2012 28.03 28.39 28.00 28.21 278
6/18/2012 27.58 27.82 27.58 27.73 343
6/15/2012 27.50 27.72 27.44 27.72 428
6/14/2012 27.75 28.03 27.66 27.97 414
6/13/2012 27.81 28.02 27.70 27.74 603
6/12/2012 27.74 27.94 27.56 27.93 463
6/11/2012 28.02 28.02 27.52 27.53 340
6/8/2012 27.54 27.80 27.43 27.80 125
6/7/2012 28.23 28.23 27.87 27.94 422
6/6/2012 27.41 27.82 27.41 27.81 718
6/5/2012 26.88 27.09 26.88 27.06 450
6/4/2012 27.03 27.04 26.69 26.90 854
6/1/2012 26.96 26.97 26.75 26.76 649
5/31/2012 27.40 27.51 27.14 27.41 738
5/30/2012 27.56 27.56 27.30 27.30 339
5/29/2012 27.88 28.12 27.75 27.92 719
5/25/2012 27.51 27.67 27.49 27.53 556
5/24/2012 27.80 27.86 27.46 27.61 673
5/23/2012 27.73 27.79 27.31 27.78 994
5/22/2012 28.19 28.34 27.87 28.02 476
5/21/2012 27.68 28.10 27.65 28.09 530
5/18/2012 27.86 27.86 27.46 27.50 750
5/17/2012 27.99 28.03 27.72 27.75 1498
5/16/2012 28.32 28.44 28.00 28.05 672
5/15/2012 28.57 28.68 28.31 28.34 281
5/14/2012 28.85 28.92 28.71 28.72 780
5/11/2012 29.14 29.54 29.14 29.29 210
5/10/2012 29.59 29.62 29.44 29.44 13000
5/9/2012 29.12 29.47 29.06 29.31 554
5/8/2012 29.76 29.82 29.49 29.72 227
5/7/2012 29.97 30.19 29.97 30.17 157
5/4/2012 30.34 30.34 29.97 30.00 360
5/3/2012 30.72 30.72 30.45 30.54 200
5/2/2012 30.61 30.84 30.61 30.84 93
5/1/2012 30.78 31.16 30.78 31.03 210
4/30/2012 30.95 30.95 30.81 30.87 284
4/27/2012 30.94 31.09 30.89 31.05 389
4/26/2012 30.60 30.94 30.60 30.94 288
4/25/2012 30.73 30.77 30.59 30.75 338
4/24/2012 30.33 30.51 30.30 30.39 203
4/23/2012 30.15 30.21 29.96 30.17 313
4/20/2012 30.75 30.87 30.72 30.76 396
4/19/2012 30.60 30.79 30.40 30.49 156
4/18/2012 30.62 30.79 30.56 30.64 312
4/17/2012 30.66 30.89 30.55 30.83 225
4/16/2012 30.51 30.52 30.20 30.35 430
4/13/2012 30.54 30.54 30.20 30.20 584
4/12/2012 30.33 30.84 30.33 30.76 390
4/11/2012 30.38 30.38 30.16 30.18 325
4/10/2012 30.41 30.42 29.82 29.83 215
4/9/2012 30.38 30.56 30.30 30.43 253
4/5/2012 30.51 30.77 30.51 30.66 424
4/4/2012 30.77 30.88 30.60 30.70 214
4/3/2012 31.71 31.74 31.25 31.38 1186
4/2/2012 31.32 31.92 31.28 31.82 445
3/30/2012 31.54 31.54 31.30 31.43 293
3/29/2012 31.07 31.25 30.94 31.24 247
3/28/2012 31.72 31.72 31.24 31.38 258
3/27/2012 31.84 31.88 31.66 31.71 268
3/26/2012 31.62 31.88 31.62 31.85 535
3/23/2012 31.15 31.42 31.09 31.35 693
3/22/2012 31.21 31.25 31.12 31.23 303
3/21/2012 31.47 31.57 31.38 31.48 367
3/20/2012 31.47 31.65 31.42 31.57 400
3/19/2012 31.80 32.07 31.80 31.96 605
3/16/2012 31.93 32.00 31.88 31.95 717
3/15/2012 31.57 31.79 31.51 31.78 422
3/14/2012 31.72 31.75 31.39 31.47 873
3/13/2012 31.36 31.80 31.36 31.79 721
3/12/2012 31.27 31.31 31.11 31.25 564
Marketplace
Trading Center