$33.60 -0.37 (%) SPDR MSCI ACWI Shs - NYSEARCA

Dec. 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
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
4/19/201230.6030.7930.4030.4915,533
4/18/201230.6230.7930.5630.6431,140
4/17/201230.6630.8930.5530.8322,426
4/16/201230.5130.5230.2030.3542,966
4/13/201230.5430.5430.2030.2058,325
4/12/201230.3330.8430.3330.7638,967
4/11/201230.3830.3830.1630.1832,425
4/10/201230.4130.4229.8229.8321,479
4/9/201230.3830.5630.3030.4325,256
4/5/201230.5130.7730.5130.6642,317
4/4/201230.7730.8830.6030.7021,322
4/3/201231.7131.7431.2531.38118,564
4/2/201231.3231.9231.2831.8244,501
3/30/201231.5431.5431.3031.4329,301
3/29/201231.0731.2530.9431.2424,613
3/28/201231.7231.7231.2431.3825,792
3/27/201231.8431.8831.6631.7126,744
3/26/201231.6231.8831.6231.8553,448
3/23/201231.1531.4231.0931.3569,287
3/22/201231.2131.2531.1231.2330,298
3/21/201231.4731.5731.3831.4836,673
3/20/201231.4731.6531.4231.5739,993
3/19/201231.8032.0731.8031.9660,464
3/16/201231.9332.0031.8831.9571,655
3/15/201231.5731.7931.5131.7842,172
3/14/201231.7231.7531.3931.4787,250
3/13/201231.3631.8031.3631.7972,022
3/12/201231.2731.3131.1131.2556,395
3/9/201231.3231.5131.2731.3986,690
3/8/201231.2531.5331.1731.43124,212
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center