SPDR MSCI ACWI (EX-US) $33.71

down -0.26


24/5/2013 04:24 PM  |  NYSEARCA : CWI  |  Industries :
Type:

CWI historical data

Date Open High Low Close Volume
3/13/2012 31.36 31.80 31.36 31.79 721
3/12/2012 31.27 31.31 31.11 31.25 564
3/9/2012 31.32 31.51 31.27 31.39 867
3/8/2012 31.25 31.53 31.17 31.43 1243
3/7/2012 30.68 30.82 30.57 30.77 606
3/6/2012 30.69 30.70 30.38 30.45 580
3/5/2012 31.59 31.61 31.39 31.45 1038
3/2/2012 31.74 31.80 31.63 31.70 711
3/1/2012 31.80 32.01 31.78 31.94 1046
2/29/2012 31.97 32.18 31.64 31.64 5950
2/28/2012 31.67 31.89 31.61 31.87 1596
2/27/2012 31.34 31.64 31.27 31.57 1067
2/24/2012 31.82 31.89 31.74 31.77 1330
2/23/2012 31.42 31.65 31.30 31.64 433
2/22/2012 31.40 31.49 31.32 31.40 521
2/21/2012 31.54 31.68 31.44 31.50 643
2/17/2012 31.49 31.49 31.30 31.43 908
2/16/2012 30.91 31.35 30.88 31.32 939
2/15/2012 31.24 31.24 30.90 30.95 549
2/14/2012 30.95 31.03 30.68 30.96 1446
2/13/2012 31.15 31.17 31.00 31.14 374
2/10/2012 30.76 30.80 30.64 30.73 999
2/9/2012 31.47 31.47 31.21 31.34 635
2/8/2012 31.31 31.39 31.13 31.30 1084
2/7/2012 31.02 31.23 30.92 31.16 1266
2/6/2012 30.93 31.07 30.93 31.01 774
2/3/2012 31.07 31.27 30.98 31.25 1082
2/2/2012 30.80 30.91 30.72 30.74 665
2/1/2012 30.59 30.84 30.59 30.67 2185
1/31/2012 30.47 30.53 30.15 30.19 2340
1/30/2012 29.92 30.26 29.84 30.23 6720
1/27/2012 30.27 30.41 30.25 30.33 3276
1/26/2012 30.52 30.55 30.25 30.31 818
1/25/2012 29.74 30.31 29.70 30.28 7616
1/24/2012 29.74 29.98 29.69 29.91 991
1/23/2012 29.99 30.18 29.95 30.07 1973
1/20/2012 29.80 29.95 29.76 29.94 5249
1/19/2012 29.59 29.88 29.57 29.88 26490
1/18/2012 29.09 29.50 29.09 29.44 5130
1/17/2012 29.03 29.12 28.86 28.92 1832
1/13/2012 28.73 28.74 28.37 28.64 1006
1/12/2012 28.93 29.02 28.75 28.94 991
1/11/2012 28.74 28.89 28.66 28.84 584
1/10/2012 28.99 29.09 28.95 29.00 744
1/9/2012 28.61 28.61 28.35 28.49 1644
1/6/2012 28.65 28.65 28.37 28.39 863
1/5/2012 28.79 28.80 28.56 28.75 927
1/4/2012 29.12 29.25 29.00 29.23 1007
1/3/2012 29.03 29.35 29.03 29.30 2046
12/30/2011 28.30 28.48 28.30 28.46 1563
12/29/2011 28.01 28.40 28.01 28.40 2222
12/28/2011 28.36 28.39 27.87 27.91 3244
12/27/2011 28.42 28.53 28.32 28.46 2654
12/23/2011 28.35 28.58 28.35 28.58 1526
12/22/2011 28.01 28.38 28.01 28.36 2913
12/21/2011 27.99 28.11 27.86 28.06 1099
12/20/2011 27.93 28.21 27.91 28.17 3208
12/19/2011 27.60 27.73 27.22 27.26 4623
12/16/2011 27.71 27.86 27.45 27.64 1713
12/15/2011 28.22 28.23 27.85 27.89 2777
12/14/2011 27.91 28.15 27.77 27.87 2260
12/13/2011 28.65 28.88 28.08 28.27 1377
12/12/2011 28.77 28.77 28.38 28.53 1488
12/9/2011 28.92 29.47 28.92 29.39 901
12/8/2011 29.18 29.26 28.76 28.79 1798
12/7/2011 29.36 29.69 29.10 29.54 49034
12/6/2011 29.51 29.76 29.43 29.57 1296
12/5/2011 29.89 29.98 29.55 29.75 764
12/2/2011 29.70 29.77 29.36 29.39 907
12/1/2011 29.44 29.67 29.34 29.43 1949
11/30/2011 29.33 29.58 29.29 29.58 2604
11/29/2011 28.15 28.42 27.98 28.26 3425
11/28/2011 27.99 28.17 27.79 27.96 1020
11/25/2011 26.90 27.27 26.85 26.85 904
11/23/2011 27.54 27.54 26.95 26.95 2052
11/22/2011 27.85 28.00 27.59 27.79 2673
11/21/2011 27.97 28.17 27.57 28.12 2584
11/18/2011 28.83 28.83 28.51 28.51 1307
11/17/2011 29.16 29.16 28.35 28.37 3344
11/16/2011 29.26 29.50 28.99 28.99 659
11/15/2011 29.40 29.67 29.31 29.56 1147
11/14/2011 29.64 29.70 29.34 29.48 935
11/11/2011 29.75 30.16 29.75 29.99 973
11/10/2011 29.52 29.52 29.08 29.34 1708
11/9/2011 29.46 29.49 28.92 28.98 218
11/8/2011 30.28 30.63 29.98 30.59 1000
11/7/2011 29.99 30.20 29.79 30.08 874
11/4/2011 29.91 30.16 29.69 30.00 1451
11/3/2011 30.15 30.48 29.73 30.34 250
11/2/2011 29.75 29.87 29.49 29.72 402
11/1/2011 29.09 29.59 28.79 29.21 235
10/31/2011 30.79 30.79 30.13 30.13 201
10/28/2011 31.43 31.59 31.40 31.58 425
10/27/2011 31.45 31.99 31.25 31.82 989
10/26/2011 30.11 30.24 29.67 30.16 1610
10/25/2011 29.89 29.99 29.56 29.65 1824
10/24/2011 29.55 30.18 29.54 30.08 1547
10/21/2011 29.32 29.51 29.18 29.51 962
10/20/2011 28.87 29.36 28.38 28.83 991
10/19/2011 29.22 29.27 28.78 28.83 406
Marketplace
Trading Center