$34.20 -0.41 (%) SPDR MSCI ACWI Shs - NYSEARCA

Oct. 2, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
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
3/7/201230.6830.8230.5730.7760,526
3/6/201230.6930.7030.3830.4557,990
3/5/201231.5931.6131.3931.45103,754
3/2/201231.7431.8031.6331.7071,062
3/1/201231.8032.0131.7831.94104,585
2/29/201231.9732.1831.6431.64594,944
2/28/201231.6731.8931.6131.87159,568
2/27/201231.3431.6431.2731.57106,696
2/24/201231.8231.8931.7431.77132,990
2/23/201231.4231.6531.3031.6443,261
2/22/201231.4031.4931.3231.4052,019
2/21/201231.5431.6831.4431.5064,252
2/17/201231.4931.4931.3031.4390,705
2/16/201230.9131.3530.8831.3293,808
2/15/201231.2431.2430.9030.9554,888
2/14/201230.9531.0330.6830.96144,600
2/13/201231.1531.1731.0031.1437,373
2/10/201230.7630.8030.6430.7399,869
2/9/201231.4731.4731.2131.3463,490
2/8/201231.3131.3931.1331.30108,309
2/7/201231.0231.2330.9231.16126,589
2/6/201230.9331.0730.9331.0177,373
2/3/201231.0731.2730.9831.25108,182
2/2/201230.8030.9130.7230.7466,468
2/1/201230.5930.8430.5930.67218,421
1/31/201230.4730.5330.1530.19234,001
1/30/201229.9230.2629.8430.23671,976
1/27/201230.2730.4130.2530.33327,585
1/26/201230.5230.5530.2530.3181,759
1/25/201229.7430.3129.7030.28761,523
1/24/201229.7429.9829.6929.9199,080
1/23/201229.9930.1829.9530.07197,262
1/20/201229.8029.9529.7629.94524,872
1/19/201229.5929.8829.5729.882,648,930
1/18/201229.0929.5029.0929.44512,979
1/17/201229.0329.1228.8628.92183,116
1/13/201228.7328.7428.3728.64100,572
1/12/201228.9329.0228.7528.9499,089
1/11/201228.7428.8928.6628.8458,377
1/10/201228.9929.0928.9529.0074,335
1/9/201228.6128.6128.3528.49164,306
1/6/201228.6528.6528.3728.3986,282
1/5/201228.7928.8028.5628.7592,638
1/4/201229.1229.2529.0029.23100,633
1/3/201229.0329.3529.0329.30204,590
12/30/201128.3028.4828.3028.46156,237
12/29/201128.0128.4028.0128.40222,102
12/28/201128.3628.3927.8727.91324,377
12/27/201128.4228.5328.3228.46265,324
12/23/201128.3528.5828.3528.58152,568
12/22/201128.0128.3828.0128.36291,300
12/21/201127.9928.1127.8628.06109,829
12/20/201127.9328.2127.9128.17320,714
12/19/201127.6027.7327.2227.26462,299
12/16/201127.7127.8627.4527.64171,239
12/15/201128.2228.2327.8527.89277,660
12/14/201127.9128.1527.7727.87225,991
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center