$32.22 -0.31 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Sep. 26, 2016 | 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
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
9/29/201529.7029.8629.5429.82356,121
9/28/201530.1630.1629.7029.70151,746
9/25/201530.6230.6730.3130.40115,478
9/24/201530.0130.2629.8430.20176,377
9/23/201530.5230.5530.2230.29107,173
9/22/201530.5330.6130.2930.47117,857
9/21/201531.3731.3831.1031.2378,513
9/18/201531.4331.5731.2331.26122,387
9/17/201531.7832.3431.7831.9560,667
9/16/201531.6432.0031.6431.97101,077
9/15/201531.2031.4631.1331.4394,177
9/14/201531.1631.2231.0731.22185,863
9/11/201531.1631.3631.1231.3686,614
9/10/201531.2031.5231.1931.39184,541
9/9/201531.7731.8331.2031.24195,959
9/8/201531.1831.3131.1031.29207,757
9/4/201530.5730.7030.2830.39424,872
9/3/201531.1831.4231.0831.15200,127
9/2/201531.0931.0930.7331.0790,964
9/1/201531.0731.0730.5130.64409,127
8/31/201531.7231.7931.5231.68102,837
8/28/201531.7031.9231.7031.91271,385
8/27/201531.6032.0431.5731.98158,001
8/26/201531.2131.4930.6731.33149,476
8/25/201530.9432.7230.6030.602,222,270
8/24/201530.8331.1229.5830.34372,964
8/21/201532.1332.3131.4531.53121,431
8/20/201532.6432.6932.2832.2883,345
8/19/201533.0933.2332.8133.0281,616
8/18/201533.3633.3633.2633.3058,747
8/17/201533.3933.5733.3133.5544,511
8/14/201533.6333.6933.5433.6978,533
8/13/201533.6133.7133.5433.6270,040
8/12/201533.5333.6933.2933.65123,384
8/11/201534.0534.0533.7633.89133,132
8/10/201534.1434.5234.1434.46120,982
8/7/201533.9934.0833.9534.05130,431
8/6/201534.1434.1734.0134.08148,989
8/5/201534.3434.4534.2234.2956,822
8/4/201534.1734.2834.0734.1442,106
8/3/201534.2634.2634.0234.13294,077
7/31/201534.4234.4534.2434.3334,687
7/30/201534.0434.1233.9134.1231,256
7/29/201534.0134.2434.0034.1956,898
7/28/201533.8634.0233.6733.99328,619
7/27/201533.7733.7733.5333.55178,426
7/24/201534.2034.2233.8833.9433,329
7/23/201534.4334.4834.2134.30309,024
7/22/201534.4734.5034.3634.4649,183
7/21/201534.6834.8134.6734.69896,174
7/20/201534.7834.8334.6834.7234,656
7/17/201534.8034.8234.7134.74117,783
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center