$36.20 -0.28 (%) SPDR MSCI ACWI Shs - NYSEARCA

Sep. 19, 2014 | 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
2/13/201333.0933.2233.0633.0796,716
2/12/201332.8833.0832.8532.99264,943
2/11/201332.8932.8932.7532.86268,488
2/8/201332.8032.9232.8032.8922,139
2/7/201332.9532.9532.5832.7249,262
2/6/201332.8032.9732.7832.97517,385
2/5/201333.0233.0332.8632.9484,814
2/4/201333.0533.1232.7432.84564,966
2/1/201333.2733.4033.2333.3541,808
1/31/201333.1633.2233.0633.1047,186
1/30/201333.2333.4333.1533.22641,004
1/29/201333.0533.2233.0133.1846,044
1/28/201333.0233.0232.8732.9552,789
1/25/201333.0533.1132.9633.09143,327
1/24/201332.7432.9932.7432.9223,315
1/23/201332.8032.8032.7232.80116,315
1/22/201332.8232.8732.6832.8559,909
1/18/201332.8632.8632.6632.8575,457
1/17/201332.7832.8932.7132.8366,509
1/16/201332.5032.6032.4232.53110,730
1/15/201332.6032.7032.5132.6765,551
1/14/201332.8232.8232.6632.7564,418
1/11/201332.7632.7632.6132.7069,409
1/10/201332.6532.7932.5532.7158,625
1/9/201332.3732.4532.2432.31156,877
1/8/201332.2232.3732.1332.2252,974
1/7/201332.4532.4732.3232.4086,002
1/4/201332.3332.6432.3332.6366,605
1/3/201332.5632.6832.4432.4850,784
1/2/201332.7032.7832.5732.7074,818
12/31/201231.9032.2431.7832.1973,155
12/28/201231.7731.8831.7331.82112,291
12/27/201231.9632.0431.7131.8750,492
12/26/201231.9132.0731.7531.8858,489
12/24/201231.8231.8831.5231.8824,217
12/21/201231.7531.9531.7331.95100,073
12/20/201232.4732.6132.3732.61611,002
12/19/201232.3732.4332.2732.34435,381
12/18/201231.9832.2231.9832.1943,333
12/17/201231.7531.9731.7531.9252,446
12/14/201231.7231.9231.7231.8062,757
12/13/201231.7431.8231.6431.73159,366
12/12/201231.8531.9631.7431.7825,989
12/11/201231.6031.7731.6031.7136,813
12/10/201231.4331.5431.4131.5421,468
12/7/201231.3831.4531.2931.4435,813
12/6/201231.3631.4231.2831.4060,263
12/5/201231.2931.4731.1731.3419,137
12/4/201231.1931.2731.1631.1932,542
12/3/201231.2631.2831.0931.1112,092
11/30/201231.0931.1631.0231.1133,840
11/29/201231.0331.1430.9631.0835,662
11/28/201230.4530.8330.3830.8289,221
11/27/201230.7630.8430.6330.6737,477
11/26/201230.7230.8130.6630.8130,744
11/23/201230.7030.9330.7030.927,884
11/21/201230.2430.3330.2230.2763,769
11/20/201230.1130.2230.0530.2185,065
11/19/201229.9730.2029.9730.20939,821
11/16/201229.6129.6629.4129.6522,318
11/15/201229.6229.7029.4929.59124,806
11/14/201229.9529.9729.4829.4949,344
11/13/201229.8130.0629.7329.88105,106
11/12/201230.1330.1530.0230.0650,322
11/9/201229.9430.2129.9430.0422,896
11/8/201230.3030.3030.0530.06115,129
11/7/201230.5130.5230.1930.3725,138
11/6/201230.6230.8630.6230.7823,267
11/5/201230.5130.5530.4330.537,450
11/2/201230.8330.8330.5430.5423,541
11/1/201230.6430.9030.6430.86166,545
10/31/201230.6130.7530.4330.5777,506
10/26/201230.4930.5630.4230.5311,950
10/25/201230.7830.8130.4930.5570,005
10/24/201230.5730.5730.3930.3915,752
10/23/201230.4030.4430.2030.3512,430
10/22/201231.0031.0430.8230.9810,133
10/19/201231.0731.0730.7230.7928,412
10/18/201231.2231.3431.0931.1722,170
10/17/201231.1331.3131.1131.2648,649
10/16/201230.8631.0330.8631.0022,722
10/15/201230.4930.6330.3430.6328,754
10/12/201230.4130.4730.2730.339,573
10/11/201230.4930.5830.3830.3811,669
10/10/201230.2930.3030.1030.1614,338
10/9/201230.5030.5430.2830.2818,874
10/8/201230.6330.6930.6030.6820,219
10/5/201231.1031.1830.8130.8324,347
10/4/201230.7630.8630.6530.8616,882
10/3/201230.5430.6130.4330.4915,059
10/2/201230.7930.8230.5630.6216,089
10/1/201230.6730.8030.5230.5618,250
9/28/201230.5130.5330.2530.3526,967
9/27/201230.6130.8930.5330.8227,797
9/26/201230.4930.4930.2330.3238,360
9/25/201231.0231.0830.6330.6326,763
9/24/201230.8230.9930.7630.9315,569
9/21/201231.2031.2031.0231.0211,956
9/20/201230.8231.0030.7830.94123,665
9/19/201231.1631.2631.1031.1934,428
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center