SPDR MSCI ACWI (EX-US) $34.40

up +0.21


17/5/2013 04:17 PM  |  NYSEARCA : CWI  |  Industries :
Type:

CWI historical data

Date Open High Low Close Volume
5/20/2011 35.06 35.06 34.68 34.77 273
5/19/2011 35.17 35.22 34.99 35.18 160
5/18/2011 34.76 35.13 34.71 35.08 217
5/17/2011 34.58 34.77 34.41 34.73 553
5/16/2011 34.87 35.18 34.61 34.68 3282
5/13/2011 35.41 35.41 34.76 34.95 356
5/12/2011 35.14 35.59 35.10 35.52 1104
5/11/2011 35.94 35.94 35.28 35.40 133
5/10/2011 35.87 36.11 35.82 36.02 307
5/9/2011 35.49 35.80 35.41 35.80 110
5/6/2011 35.74 35.92 35.35 35.40 89
5/5/2011 35.71 35.71 35.24 35.28 170
5/4/2011 36.51 36.51 35.97 36.07 250
5/3/2011 36.59 36.65 36.29 36.40 158
5/2/2011 37.05 37.15 36.79 36.79 110
4/29/2011 36.82 36.94 36.73 36.92 120
4/28/2011 36.50 36.79 36.50 36.79 72
4/27/2011 36.41 36.65 36.13 36.65 199
4/26/2011 36.25 36.35 36.06 36.32 231
4/21/2011 36.10 36.12 35.99 36.05 290
4/20/2011 35.86 35.91 35.73 35.73 560
4/19/2011 34.82 35.10 34.82 35.03 222
4/18/2011 34.78 34.82 34.41 34.74 218
4/15/2011 35.44 35.55 35.37 35.42 123
4/14/2011 35.23 35.58 35.23 35.47 330
4/13/2011 35.57 35.62 35.26 35.37 149
4/12/2011 35.47 35.47 35.12 35.17 220
4/11/2011 35.87 35.89 35.56 35.63 213
4/8/2011 36.02 36.02 35.68 35.89 230
4/7/2011 35.66 35.75 35.42 35.51 414
4/6/2011 35.64 35.76 35.62 35.71 186
4/5/2011 35.30 35.57 35.24 35.50 306
4/4/2011 35.48 35.62 35.46 35.56 138
4/1/2011 35.26 35.54 35.13 35.42 193
3/31/2011 35.10 35.19 35.01 35.11 98
3/30/2011 35.03 35.26 34.97 35.19 239
3/29/2011 34.48 34.78 34.31 34.78 312
3/28/2011 34.69 34.74 34.39 34.39 336
3/25/2011 34.69 34.90 34.59 34.90 296
3/24/2011 34.66 34.92 34.51 34.85 212
3/23/2011 34.15 34.54 34.15 34.43 256
3/22/2011 34.31 34.42 34.17 34.35 368
3/21/2011 34.26 34.43 34.17 34.42 89
3/18/2011 33.70 33.70 33.42 33.60 185
3/17/2011 33.23 33.34 32.92 33.12 464
3/16/2011 33.10 33.10 31.95 32.25 284
3/15/2011 32.29 33.30 32.11 33.24 420
3/14/2011 33.76 33.94 33.40 33.90 231
3/11/2011 33.94 34.39 33.94 34.36 251
3/10/2011 34.52 34.52 34.23 34.29 427
3/9/2011 35.16 35.17 34.99 35.17 101
3/8/2011 34.95 35.23 34.83 35.16 180
3/7/2011 35.58 35.58 34.85 35.01 914
3/4/2011 35.58 35.58 35.02 35.28 334
3/3/2011 35.37 35.51 35.18 35.42 341
3/2/2011 34.96 35.25 34.89 34.94 559
3/1/2011 35.46 35.46 34.79 34.86 2045
2/28/2011 35.35 35.39 35.07 35.29 498
2/25/2011 34.77 34.97 34.75 34.97 170
2/24/2011 34.66 34.66 34.20 34.52 201
2/23/2011 34.47 34.67 34.21 34.52 589
2/22/2011 34.74 35.00 34.38 34.42 407
2/18/2011 35.39 35.50 35.25 35.46 350
2/17/2011 35.12 35.36 35.05 35.35 283
2/16/2011 34.96 35.17 34.90 35.11 316
2/15/2011 34.87 34.89 34.72 34.76 106
2/14/2011 34.84 34.91 34.73 34.89 307
2/11/2011 34.60 34.82 34.41 34.78 420
2/10/2011 34.49 34.64 34.34 34.62 477
2/9/2011 35.04 35.04 34.78 34.87 231
2/8/2011 35.08 35.13 34.96 35.07 540
2/7/2011 34.94 35.07 34.89 35.02 233
2/4/2011 34.80 34.94 34.70 34.94 1789
2/3/2011 34.85 34.99 34.60 34.99 342
2/2/2011 34.83 35.06 34.83 34.97 405
2/1/2011 34.73 35.03 34.44 34.99 714
1/31/2011 34.27 34.38 34.13 34.29 295
1/28/2011 34.71 34.71 33.90 33.94 4815
1/27/2011 34.81 34.82 34.68 34.74 300
1/26/2011 34.70 34.70 34.52 34.61 326
1/25/2011 34.39 34.39 34.13 34.39 196
1/24/2011 34.34 34.52 34.20 34.51 169
1/21/2011 34.23 34.36 34.11 34.20 190
1/20/2011 34.21 34.21 33.90 34.10 116
1/19/2011 34.67 34.69 34.30 34.40 206
1/18/2011 34.45 34.67 34.45 34.59 339
1/14/2011 34.25 34.45 34.23 34.40 3904
1/13/2011 34.58 34.58 34.27 34.34 2083
1/12/2011 34.24 34.32 33.99 34.28 258
1/11/2011 33.69 33.71 33.49 33.69 666
1/10/2011 33.38 33.46 33.13 33.38 456
1/7/2011 33.83 33.83 33.31 33.62 390
1/6/2011 33.96 34.12 33.56 33.64 249
1/5/2011 33.76 34.02 33.60 33.98 1104
1/4/2011 34.45 34.46 33.88 34.12 500
1/3/2011 34.22 34.27 34.13 34.18 339
12/31/2010 33.79 33.97 33.64 33.91 392
12/30/2010 33.80 33.80 33.59 33.74 598
12/29/2010 33.63 33.83 33.63 33.79 333
12/28/2010 33.60 33.60 33.35 33.43 939
Marketplace
Trading Center