$36.33 0.00 (%) SPDR MSCI ACWI Shs - NYSEARCA

Sep. 12, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
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
7/2/201228.5628.7628.5328.7632,244
6/29/201228.4728.5928.4328.5845,392
6/28/201227.4127.6127.2727.6136,470
6/27/201227.4827.6727.3927.64274,711
6/26/201227.2927.4127.1727.3530,738
6/25/201227.2627.2627.0927.1478,716
6/22/201227.8327.8327.5827.7668,640
6/21/201228.2428.2927.5127.5531,835
6/20/201228.2928.4828.2028.3751,149
6/19/201228.0328.3928.0028.2127,788
6/18/201227.5827.8227.5827.7334,286
6/15/201227.5027.7227.4427.7242,717
6/14/201227.7528.0327.6627.9741,303
6/13/201227.8128.0227.7027.7440,523
6/12/201227.7427.9427.5627.9346,241
6/11/201228.0228.0227.5227.5333,928
6/8/201227.5427.8027.4327.8012,405
6/7/201228.2328.2327.8727.9442,165
6/6/201227.4127.8227.4127.8171,783
6/5/201226.8827.0926.8827.0644,998
6/4/201227.0327.0426.6926.9085,397
6/1/201226.9626.9726.7526.7664,806
5/31/201227.4027.5127.1427.4173,756
5/30/201227.5627.5627.3027.3033,829
5/29/201227.8828.1227.7527.9271,891
5/25/201227.5127.6727.4927.5355,588
5/24/201227.8027.8627.4627.6167,271
5/23/201227.7327.7927.3127.7899,395
5/22/201228.1928.3427.8728.0247,591
5/21/201227.6828.1027.6528.0952,932
5/18/201227.8627.8627.4627.5075,220
5/17/201227.9928.0327.7227.75149,743
5/16/201228.3228.4428.0028.0567,184
5/15/201228.5728.6828.3128.3428,004
5/14/201228.8528.9228.7128.7277,961
5/11/201229.1429.5429.1429.2921,468
5/10/201229.5929.6229.4429.441,261,680
5/9/201229.1229.4729.0629.3155,367
5/8/201229.7629.8229.4929.7222,608
5/7/201229.9730.1929.9730.1715,671
5/4/201230.3430.3429.9730.0035,981
5/3/201230.7230.7230.4530.5419,909
5/2/201230.6130.8430.6130.849,279
5/1/201230.7831.1630.7831.0321,193
4/30/201230.9530.9530.8130.8728,384
4/27/201230.9431.0930.8931.0538,885
4/26/201230.6030.9430.6030.9428,733
4/25/201230.7330.7730.5930.7533,705
4/24/201230.3330.5130.3030.3920,281
4/23/201230.1530.2129.9630.1731,231
4/20/201230.7530.8730.7230.7639,556
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center