$35.21 +0.45 (%) SPDR MSCI ACWI Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
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
9/18/201231.0931.1731.0431.1752,269
9/17/201231.3631.4431.1831.2121,201
9/14/201231.3731.6231.3731.4416,633
9/13/201230.5531.2030.4131.1025,312
9/12/201230.6430.6530.4730.5514,551
9/11/201230.2630.4830.2630.43567,447
9/10/201230.2130.3130.0730.0728,319
9/7/201230.1630.3730.1230.3741,896
9/6/201229.4329.9429.4329.8952,839
9/5/201229.2329.2929.1329.1855,569
9/4/201229.3529.4429.1829.3068,934
8/31/201229.4729.5429.2629.4365,488
8/30/201229.3729.3929.1629.1619,084
8/29/201229.6029.6629.5129.6015,889
8/28/201229.6029.7329.6029.6630,458
8/27/201229.7729.8129.6929.7042,786
8/24/201229.5629.8529.5629.7713,567
8/23/201229.8929.8929.7229.7461,915
8/22/201229.7030.0129.7029.9779,532
8/21/201230.0030.2429.9329.99237,397
8/20/201229.8429.8929.7429.8446,769
8/17/201229.8429.8929.7829.8929,810
8/16/201229.6629.9029.5929.8833,000
8/15/201229.4629.6029.4629.5140,072
8/14/201229.6729.6729.5129.5610,892
8/13/201229.5529.6629.4229.5036,531
8/10/201229.3729.6729.3729.6611,105
8/9/201229.5229.6829.5229.6113,219
8/8/201229.3629.6329.3629.5019,899
8/7/201229.4929.7029.4929.5616,203
8/6/201229.2229.4529.2229.3230,861
8/3/201228.8929.2228.8829.10113,710
8/2/201228.3628.5928.1428.2962,429
8/1/201228.8628.8828.6828.68180,027
7/31/201228.8328.8928.6728.6867,027
7/30/201228.7328.8428.6828.8159,431
7/27/201228.4528.9628.4228.78225,920
7/26/201228.1028.2228.0528.1658,973
7/25/201227.5427.5827.4027.4426,618
7/24/201227.5727.5727.1727.3242,787
7/23/201227.4427.6527.2927.6128,890
7/20/201228.3228.3228.1328.1440,923
7/19/201228.7028.7928.6028.71188,105
7/18/201228.2028.5428.2028.4644,275
7/17/201228.2428.3927.9928.3740,117
7/16/201228.1828.2828.0328.1730,962
7/13/201227.8828.2627.8528.2239,014
7/12/201227.7327.9027.6027.8017,276
7/11/201228.1228.2228.0028.1319,608
7/10/201228.4428.4427.9828.0647,825
7/9/201228.2528.2728.0728.2727,366
7/6/201228.4228.4328.2028.379,160
7/5/201228.6228.7628.5528.6741,969
7/3/201228.7329.0528.7329.0412,933
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center