$33.96 +0.29 (%) SPDR MSCI ACWI Shs - NYSEARCA

Oct. 23, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
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
12/13/201128.6528.8828.0828.27137,688
12/12/201128.7728.7728.3828.53148,725
12/9/201128.9229.4728.9229.3990,023
12/8/201129.1829.2628.7628.79179,724
12/7/201129.3629.6929.1029.544,903,320
12/6/201129.5129.7629.4329.57129,505
12/5/201129.8929.9829.5529.7576,339
12/2/201129.7029.7729.3629.3990,648
12/1/201129.4429.6729.3429.43194,821
11/30/201129.3329.5829.2929.58260,324
11/29/201128.1528.4227.9828.26342,436
11/28/201127.9928.1727.7927.96101,970
11/25/201126.9027.2726.8526.8590,341
11/23/201127.5427.5426.9526.95205,123
11/22/201127.8528.0027.5927.79267,279
11/21/201127.9728.1727.5728.12258,396
11/18/201128.8328.8328.5128.51130,639
11/17/201129.1629.1628.3528.37334,304
11/16/201129.2629.5028.9928.9965,856
11/15/201129.4029.6729.3129.56114,643
11/14/201129.6429.7029.3429.4893,420
11/11/201129.7530.1629.7529.9997,301
11/10/201129.5229.5229.0829.34170,794
11/9/201129.4629.4928.9228.9821,779
11/8/201130.2830.6329.9830.5999,929
11/7/201129.9930.2029.7930.0887,401
11/4/201129.9130.1629.6930.00145,029
11/3/201130.1530.4829.7330.3424,975
11/2/201129.7529.8729.4929.7240,136
11/1/201129.0929.5928.7929.2123,424
10/31/201130.7930.7930.1330.1320,033
10/28/201131.4331.5931.4031.5842,499
10/27/201131.4531.9931.2531.8298,874
10/26/201130.1130.2429.6730.16160,970
10/25/201129.8929.9929.5629.65182,304
10/24/201129.5530.1829.5430.08154,657
10/21/201129.3229.5129.1829.5196,110
10/20/201128.8729.3628.3828.8399,045
10/19/201129.2229.2728.7828.8340,532
10/18/201128.8329.5328.5529.36146,434
10/17/201129.3929.3928.8428.8680,706
10/14/201129.4029.5729.2829.5544,705
10/13/201129.1229.2028.7729.1960,469
10/12/201129.1829.5029.1329.2868,688
10/11/201128.3428.7128.3428.6323,944
10/10/201128.3928.7528.3228.6918,365
10/7/201128.0528.0827.6627.6649,073
10/6/201127.1927.8427.0827.8487,841
10/5/201126.5227.1726.4927.1753,817
10/4/201126.0326.6325.6526.6342,397
10/3/201126.7027.0226.3226.3286,974
9/30/201127.2827.5326.9927.02135,133
9/29/201128.1028.2827.6127.8876,280
9/28/201128.0728.1427.3527.3648,860
9/27/201128.0328.4327.8727.9341,778
9/26/201126.8327.3126.4827.2388,842
9/23/201126.3426.7926.3426.7453,602
9/22/201126.7526.7526.2126.54246,003
9/21/201128.5228.5827.7027.7078,365
9/20/201128.4728.8628.3328.5524,037
9/19/201128.2928.5728.1028.4141,773
9/16/201129.2529.3329.0929.2128,120
9/15/201129.0529.2128.8829.1631,284
9/14/201128.3528.8628.0928.6616,392
9/13/201128.1128.4328.0128.3933,233
9/12/201127.6728.1727.4628.1798,575
9/9/201128.7828.8328.2628.3018,572
9/8/201129.3729.7029.2729.2941,055
9/7/201129.4029.9229.3429.9228,368
9/6/201128.5329.0528.4529.0040,543
9/2/201129.9530.0529.7829.8726,390
9/1/201130.6830.9430.5530.5850,354
8/31/201130.6730.9630.6630.78120,972
8/30/201130.0830.4029.8830.2359,674
8/29/201130.0730.2930.0430.2825,663
8/26/201129.0529.6428.7929.5890,515
8/25/201129.7329.7529.0129.08144,349
8/24/201129.7030.0029.4929.74373,570
8/23/201129.2129.9129.1729.9124,843
8/22/201129.5429.5428.9428.9727,214
8/19/201128.8929.4928.7828.8152,372
8/18/201129.6829.6829.0929.2224,769
8/17/201130.9331.0630.6230.7733,480
8/16/201130.4130.8030.2130.62116,611
8/15/201130.6330.8830.6230.8623,572
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center