$31.23 -0.06 (%) SPDR MSCI ACWI Shs -

May. 27, 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
3/17/201534.0434.2334.0234.22226,609
3/16/201534.0534.2734.0534.2062,360
3/13/201533.8733.8733.6233.86109,163
3/11/201533.6833.7633.5933.6836,280
3/10/201533.8733.8733.5833.63198,675
3/9/201534.3934.4534.2834.371,001,780
3/6/201534.6534.6534.3134.3650,907
3/5/201534.8434.9534.7534.80127,914
3/4/201534.8634.8734.6534.85217,293
3/3/201535.1035.1334.9335.03250,575
3/2/201535.1435.2234.9135.2238,305
2/27/201535.1235.3535.1235.2071,529
2/26/201535.2335.2835.1135.21215,706
2/25/201535.2135.3035.1535.2766,921
2/24/201535.0235.2634.9035.24101,631
2/23/201535.0135.0234.8734.9498,725
2/20/201534.7235.2134.7135.1586,492
2/19/201534.8234.9334.5834.83365,296
2/18/201534.7734.9334.5634.82109,359
2/17/201534.6234.8134.4634.7578,033
2/13/201534.4934.6834.4934.62219,766
2/12/201534.1134.4434.1134.44120,454
2/11/201533.7933.8633.6833.85126,145
2/10/201534.0834.0833.8034.00323,726
2/9/201533.8133.9133.7933.8164,836
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center