$30.56 +0.11 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Jul. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CWI historical data

Date Open High Low Close Volume
2/3/201433.6333.6332.9733.0495,517
1/31/201433.5233.8233.4433.6894,700
1/30/201434.1734.1733.9534.1196,646
1/29/201433.9234.0833.8333.9058,814
1/28/201434.1034.2934.1034.2725,972
1/27/201434.3234.3233.8534.04109,068
1/24/201434.7034.7134.2234.23155,539
1/23/201435.2535.4035.0135.12429,408
1/22/201435.5135.5135.3635.44878,737
1/21/201435.5735.5735.2635.4396,018
1/17/201435.2435.3535.1935.25145,369
1/16/201435.2535.3235.1835.2929,213
1/15/201435.1835.3635.1835.3642,387
1/14/201435.0835.2534.9735.2551,977
1/13/201435.1735.1934.9234.9747,108
1/10/201434.9735.2434.9735.2326,340
1/9/201434.9334.9334.6534.8784,549
1/8/201434.8835.0034.8634.9237,576
1/7/201434.9634.9634.8934.9422,866
1/6/201434.9834.9834.7734.7759,701
1/3/201435.1035.1034.8634.8681,225
1/2/201435.2335.2334.8434.9269,863
12/31/201335.5335.7035.4935.63168,373
12/30/201335.4635.4835.3535.4156,716
12/27/201335.4135.4135.2635.3026,772
12/26/201335.0735.1435.0735.09121,425
12/24/201334.9334.9934.8734.9843,535
12/23/201334.8834.9034.7634.85181,254
12/20/201334.5434.6734.5134.5351,845
12/19/201334.8034.8934.6334.86135,169
12/18/201334.5834.9734.2734.86407,282
12/17/201334.4234.4634.3434.4129,548
12/16/201334.6134.6634.5534.5578,295
12/13/201334.4134.4134.2434.3473,235
12/12/201334.4834.4834.2434.3232,324
12/11/201334.9534.9534.5634.5939,985
12/10/201334.9235.0134.9234.9829,257
12/9/201334.9735.1134.9735.0420,471
12/6/201334.8335.0834.8335.0545,611
12/5/201334.7534.7534.5734.6134,468
12/4/201334.7434.8134.5734.7815,303
12/3/201335.1135.1134.8634.9637,277
12/2/201335.3135.4135.2135.2129,074
11/29/201335.4935.6735.4935.5315,127
11/27/201335.5535.5535.3835.4476,240
11/26/201335.2035.3835.2035.3427,441
11/25/201335.5435.5435.3335.3683,662
11/22/201335.3235.5535.3235.5126,088
11/21/201335.3035.4035.2635.3943,298
11/20/201335.6035.6035.1635.2146,803
11/19/201335.4435.6135.4435.5026,486
11/18/201335.8935.8935.5835.6023,861
11/15/201335.5335.5535.4135.5218,588
11/14/201335.0135.2134.9435.1919,705
11/13/201334.4934.9634.4934.9644,018
11/12/201334.8134.9734.7934.8374,897
11/11/201334.9235.0434.9234.9916,561
11/8/201334.8035.0034.7334.9630,034
11/7/201335.2535.2534.8134.81105,130
11/6/201335.4535.4535.3135.3725,565
11/5/201335.1335.1534.9635.0825,306
11/4/201335.3635.3735.2535.3734,232
11/1/201335.3135.3135.0835.2761,235
10/31/201335.6035.6235.4035.4245,428
10/30/201335.7135.8835.4835.6149,420
10/29/201335.7635.7635.6635.7025,926
10/28/201335.6635.7535.5535.6157,354
10/25/201335.6535.6535.5335.6426,278
10/24/201335.6035.7135.6035.6843,463
10/23/201335.6135.6135.4535.5337,462
10/22/201335.8536.0235.8335.9541,126
10/21/201335.5835.6135.5335.6126,199
10/18/201335.4035.6035.4035.5736,584
10/17/201335.1035.4035.1035.3732,820
10/16/201334.7435.0034.7434.9528,528
10/15/201334.8234.8334.6734.6922,026
10/14/201334.6734.9334.5834.89141,009
10/11/201334.6134.7834.6034.7817,145
10/10/201334.2334.6434.2334.6437,914
10/9/201333.9134.0633.7634.0027,542
10/8/201334.1134.2033.8333.8336,579
10/7/201334.1034.2634.0734.1570,069
10/4/201334.3234.4634.3134.4425,369
10/3/201334.5434.5434.2434.3310,589
10/2/201334.4334.4934.2734.4911,643
10/1/201334.3834.5734.3734.4727,894
9/30/201334.2634.3734.0734.25114,726
9/27/201334.5534.6234.4834.5575,100
9/26/201334.5934.7434.5634.67112,454
9/25/201334.6334.6934.5134.5794,335
9/24/201334.7234.7534.5534.5768,816
9/23/201334.6834.7834.5634.72588,943
9/20/201335.1035.1734.7534.7516,140
9/19/201335.3335.5535.0535.1558,458
9/18/201334.4135.2934.2735.2841,737
9/17/201334.3234.3834.2434.3898,418
9/16/201334.3434.4734.2534.2635,156
9/13/201333.7633.9933.7633.9619,872
9/12/201333.9834.0033.8333.8319,906
9/11/201333.8034.0833.8034.0860,233
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center