$32.46 +0.15 (%) SPDR MSCI ACWI Shs - NYSE ARCA

Jan. 20, 2017 | 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
3/31/201435.7235.9035.7235.8117,589
3/28/201435.5835.7135.5735.6214,144
3/27/201435.1435.3335.1435.3016,776
3/26/201435.2435.3435.1035.1146,577
3/25/201434.9935.1434.9035.1025,421
3/24/201434.8334.8634.5134.7225,101
3/21/201434.8534.9034.6134.6319,295
3/20/201434.4034.6734.3734.6014,777
3/19/201435.0735.0734.6134.7015,983
3/18/201434.8735.1634.8735.1219,736
3/17/201434.5734.9534.5734.8723,261
3/14/201434.5034.6334.4334.5165,998
3/13/201435.2935.2934.4434.549,762
3/12/201434.8935.0934.8135.0741,393
3/11/201435.4235.5035.1535.1824,215
3/10/201435.4835.4835.2435.4521,011
3/7/201435.9235.9235.5635.6533,656
3/6/201435.8335.9935.8335.89105,451
3/5/201435.4335.6135.4335.5623,668
3/4/201435.5235.6035.5135.56163,109
3/3/201435.1535.1634.8934.91485,449
2/28/201435.6135.7835.5135.6382,021
2/27/201435.2635.5835.2635.5471,450
2/26/201435.3935.4835.2935.3323,184
2/25/201435.6135.6435.4535.4525,789
2/24/201435.3735.7435.3735.6344,470
2/21/201435.3035.5035.3035.3290,254
2/20/201435.0335.3335.0335.2919,909
2/19/201435.2935.4135.1135.1247,227
2/18/201435.2635.4435.2635.3445,452
2/14/201434.9935.2134.9435.1720,007
2/13/201434.4734.9734.4734.9339,443
2/12/201434.8534.9334.7934.84116,842
2/11/201434.3734.8734.3734.8374,338
2/10/201434.2734.2934.1734.2523,149
2/7/201434.1034.3734.0634.3351,214
2/6/201433.6234.0333.6233.9746,415
2/5/201433.3233.4333.1733.3933,473
2/4/201433.1133.3533.1133.3577,289
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center