Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ex-US MSCI ETF SPDR (NY: CWI )

28.57 +0.08 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.27 10.52 10.24 10.46 463,848 +0.14(+1.39%)
Dec 30, 2008 10.08 10.32 10.08 10.32 564,531 +0.26(+2.63%)
Dec 29, 2008 10.06 10.13 9.941 10.05 1,014,304 +0.09(+0.90%)
Dec 26, 2008 9.981 9.999 9.869 9.963 658,354 +0.03(+0.32%)
Dec 24, 2008 10.08 10.08 9.891 9.932 901,853 +0.04(+0.45%)
Dec 23, 2008 10.06 10.06 9.820 9.887 437,334 -0.11(-1.08%)
Dec 22, 2008 9.990 10.06 9.815 9.995 1,198,505 -0.11(-1.11%)
Dec 19, 2008 10.10 10.24 10.01 10.11 802,092 -0.29(-2.76%)
Dec 18, 2008 10.75 10.75 10.28 10.39 752,900 -0.31(-2.93%)
Dec 17, 2008 10.52 12.46 10.51 10.71 1,410,737 -0.01(-0.08%)
Dec 16, 2008 10.20 10.78 10.15 10.72 964,484 +0.54(+5.29%)
Dec 15, 2008 10.19 10.25 10.02 10.18 619,035 -0.04(-0.39%)
Dec 12, 2008 9.986 10.22 9.878 10.22 849,904 +0.15(+1.47%)
Dec 11, 2008 10.14 10.36 10.04 10.07 768,621 -0.02(-0.18%)
Dec 10, 2008 9.950 10.15 9.950 10.09 701,850 +0.26(+2.69%)
Dec 09, 2008 9.887 10.03 9.761 9.824 966,738 -0.13(-1.31%)
Dec 08, 2008 9.725 10.02 9.685 9.954 1,153,718 +0.50(+5.32%)
Dec 05, 2008 9.124 9.470 8.936 9.452 879,710 +0.20(+2.13%)
Dec 04, 2008 9.349 9.506 9.097 9.254 1,218,222 -0.38(-3.91%)
Dec 03, 2008 9.326 9.631 9.187 9.631 1,009,204 +0.15(+1.56%)
Dec 02, 2008 9.160 9.609 9.160 9.483 1,024,131 +0.31(+3.32%)
Dec 01, 2008 9.604 9.604 9.097 9.178 954,868 -0.63(-6.45%)
Nov 28, 2008 9.770 9.932 9.761 9.811 329,155 -0.07(-0.73%)
Nov 26, 2008 9.385 9.999 9.340 9.883 1,019,191 +0.23(+2.42%)
Nov 25, 2008 9.833 9.842 9.403 9.649 581,273 +0.13(+1.32%)
Nov 24, 2008 9.165 9.860 9.075 9.524 682,857 +0.45(+4.94%)
Nov 21, 2008 8.824 13.09 8.465 9.075 1,528,062 +0.68(+8.07%)
Nov 20, 2008 8.496 8.909 8.357 8.398 309,998 -0.37(-4.25%)
Nov 19, 2008 9.349 9.452 8.707 8.770 598,658 -0.80(-8.35%)
Nov 18, 2008 9.429 9.717 9.254 9.568 446,496 -0.04(-0.37%)
Nov 17, 2008 9.672 9.829 9.403 9.604 747,969 -0.09(-0.97%)
Nov 14, 2008 9.900 10.02 9.537 9.699 163,156 -0.60(-5.84%)
Nov 13, 2008 9.672 10.36 9.219 10.30 303,667 +0.83(+8.76%)
Nov 12, 2008 9.779 9.779 9.438 9.470 106,575 -0.52(-5.21%)
Nov 11, 2008 10.15 10.19 9.820 9.991 198,242 -0.01(-0.09%)
Nov 10, 2008 10.58 10.75 9.999 9.999 334,532 -0.46(-4.38%)
Nov 07, 2008 10.30 10.49 10.29 10.46 210,538 +0.53(+5.38%)
Nov 06, 2008 10.77 10.77 9.847 9.923 178,511 -0.99(-9.05%)
Nov 05, 2008 11.43 11.43 10.77 10.91 494,116 -0.33(-2.95%)
Nov 04, 2008 11.65 11.65 10.84 11.24 812,857 +0.74(+7.08%)
Nov 03, 2008 10.90 10.90 10.36 10.50 717,717 +0.01(+0.06%)
Oct 31, 2008 10.10 10.73 10.10 10.49 555,423 -0.05(-0.47%)
Oct 30, 2008 10.66 10.91 10.08 10.54 382,097 +0.54(+5.38%)
Oct 29, 2008 9.847 10.26 9.564 10.00 1,026,220 -0.04(-0.36%)
Oct 28, 2008 9.317 10.04 8.579 10.04 263,512 +1.38(+15.90%)
Oct 27, 2008 8.819 8.936 8.622 8.662 400,931 -0.50(-5.50%)
Oct 24, 2008 8.573 12.56 8.443 9.166 301,348 -0.50(-5.18%)
Oct 23, 2008 9.281 9.815 9.169 9.667 344,169 +0.05(+0.52%)
Oct 22, 2008 10.10 10.10 9.455 9.617 113,731 -0.84(-8.05%)
Oct 21, 2008 10.73 10.85 10.46 10.46 107,101 -0.69(-6.22%)
Oct 20, 2008 11.64 11.64 10.69 11.15 433,433 +0.54(+5.08%)
Oct 17, 2008 11.52 11.52 10.23 10.61 50,023 -0.22(-2.03%)
Oct 16, 2008 10.73 10.84 9.927 10.83 161,935 +0.70(+6.95%)
Oct 15, 2008 11.13 11.13 10.13 10.13 124,609 -1.23(-10.82%)
Oct 14, 2008 12.26 12.26 11.14 11.36 262,153 -0.26(-2.24%)
Oct 13, 2008 9.734 12.54 9.734 11.62 385,059 +1.89(+19.41%)
Oct 10, 2008 9.407 10.07 9.044 9.730 532,152 -0.49(-4.78%)
Oct 09, 2008 10.79 11.37 10.11 10.22 399,917 -0.88(-7.96%)
Oct 08, 2008 11.11 11.39 10.21 11.10 554,319 -0.09(-0.84%)
Oct 07, 2008 11.33 12.09 11.20 11.20 285,082 -0.50(-4.29%)
Oct 06, 2008 12.02 12.04 11.16 11.70 366,481 -0.84(-6.72%)
Oct 03, 2008 12.76 13.13 12.40 12.54 275,300 -0.17(-1.31%)
Oct 02, 2008 13.10 13.10 12.67 12.71 133,071 -0.63(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.