$35.07 -0.43 (%) SPDR MSCI ACWI Shs - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
4/26/201333.3433.4533.3433.4326,198
4/25/201333.5233.6233.4233.4388,321
4/24/201333.0733.3133.0733.2626,002
4/23/201332.8433.0032.8132.9957,521
4/22/201332.5732.6732.3732.6233,345
4/19/201332.4932.5532.4032.5472,669
4/18/201332.3332.3732.1432.2552,385
4/17/201332.5832.5832.1332.28462,074
4/16/201332.8132.9532.6932.9579,588
4/15/201332.8332.8832.4132.4366,573
4/12/201333.1333.1632.9533.1690,921
4/11/201333.2133.4333.2133.2925,915
4/10/201332.9233.2032.9233.1354,105
4/9/201332.5932.8332.4532.7042,225
4/8/201332.4232.5032.4132.49687,075
4/5/201332.1432.5032.0032.4940,369
4/4/201332.4732.6532.4432.6575,036
4/3/201332.7532.8332.4632.4917,363
4/2/201332.7932.8732.7032.74276,037
4/1/201332.6932.7632.4732.55128,737
3/28/201332.8232.9332.7032.9376,244
3/27/201332.5932.7632.4532.7286,152
3/26/201332.7732.8332.7332.8330,010
3/25/201332.9032.9532.5132.6335,185
3/22/201332.7532.9132.7532.8820,171
3/21/201332.7832.8532.6932.6919,097
3/20/201332.9633.0932.9132.9448,797
3/19/201332.9932.9932.5932.7863,497
3/18/201332.8433.0732.8032.87231,857
3/15/201333.2833.3733.2033.2854,768
3/14/201333.1633.3133.1033.2927,163
3/13/201333.1233.1232.8933.0231,798
3/12/201333.2933.3133.1033.12110,735
3/11/201333.2133.3033.1333.3030,294
3/8/201333.2233.2533.0633.2471,940
3/7/201333.0533.1833.0533.1436,851
3/6/201333.1633.1632.9333.0282,722
3/5/201332.9033.0232.9032.9420,753
3/4/201332.5232.6732.4032.6689,194
3/1/201332.5632.6732.3632.6430,975
2/28/201332.6832.8632.6332.6359,038
2/27/201332.2232.7132.2232.68122,879
2/26/201332.4132.4132.1032.3088,022
2/25/201332.9833.0232.0532.05216,860
2/22/201332.5732.7932.5632.79317,559
2/21/201332.5932.5932.3132.44121,768
2/20/201333.2933.2932.8332.8697,483
2/19/201333.1033.1833.0333.1845,176
2/15/201332.9932.9932.7532.8444,561
2/14/201332.9032.9332.8332.91195,387
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
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center