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 (%)
Jun 30, 2009 11.46 11.53 11.32 11.36 75,959 -0.12(-1.02%)
Jun 29, 2009 11.49 11.53 11.40 11.48 54,112 +0.06(+0.51%)
Jun 26, 2009 11.42 11.46 11.33 11.42 39,390 +0.04(+0.39%)
Jun 25, 2009 11.18 11.38 11.18 11.37 64,034 +0.23(+2.05%)
Jun 24, 2009 11.20 11.35 11.08 11.14 73,829 +0.09(+0.81%)
Jun 23, 2009 11.06 11.14 10.97 11.06 185,170 +0.11(+0.99%)
Jun 22, 2009 11.16 11.19 10.92 10.95 176,288 -0.37(-3.29%)
Jun 19, 2009 11.39 11.40 11.30 11.32 234,010 -0.07(-0.59%)
Jun 18, 2009 11.36 11.51 11.35 11.39 1,208,815 -0.02(-0.20%)
Jun 17, 2009 11.41 11.52 11.30 11.41 804,862 -0.09(-0.74%)
Jun 16, 2009 11.72 11.73 11.43 11.49 221,536 -0.17(-1.50%)
Jun 15, 2009 11.84 11.84 11.55 11.67 191,164 -0.40(-3.34%)
Jun 12, 2009 12.00 12.08 11.93 12.07 277,331 -0.06(-0.52%)
Jun 11, 2009 12.06 12.23 12.05 12.14 430,985 +0.19(+1.58%)
Jun 10, 2009 12.02 12.02 11.78 11.95 225,442 +0.09(+0.72%)
Jun 09, 2009 11.82 11.92 11.76 11.86 138,352 +0.14(+1.22%)
Jun 08, 2009 11.64 11.81 11.60 11.72 264,117 -0.05(-0.42%)
Jun 05, 2009 12.01 12.01 11.74 11.77 263,329 -0.13(-1.06%)
Jun 04, 2009 11.85 11.96 11.80 11.89 1,218,206 +0.08(+0.64%)
Jun 03, 2009 12.01 12.01 11.70 11.82 176,904 -0.36(-2.95%)
Jun 02, 2009 12.13 12.26 12.08 12.18 1,298,024 +0.05(+0.41%)
Jun 01, 2009 11.98 12.31 11.98 12.13 206,493 +0.32(+2.70%)
May 29, 2009 11.78 11.81 11.67 11.81 179,395 +0.18(+1.58%)
May 28, 2009 11.49 11.62 11.39 11.62 150,698 +0.21(+1.81%)
May 27, 2009 11.55 11.66 11.42 11.42 75,548 -0.16(-1.39%)
May 26, 2009 11.26 11.64 11.25 11.58 136,549 +0.22(+1.93%)
May 22, 2009 11.46 11.46 11.34 11.36 102,146 +0.01(+0.08%)
May 21, 2009 11.23 11.35 11.19 11.35 95,881 -0.02(-0.20%)
May 20, 2009 11.47 11.58 11.36 11.37 199,580 +0.05(+0.44%)
May 19, 2009 11.19 11.40 11.19 11.32 147,024 +0.11(+1.00%)
May 18, 2009 11.02 11.21 11.00 11.21 76,867 +0.45(+4.16%)
May 15, 2009 10.85 10.99 10.74 10.76 96,657 -0.11(-1.03%)
May 14, 2009 10.75 10.96 10.73 10.88 56,970 +0.08(+0.75%)
May 13, 2009 11.30 11.30 10.70 10.80 108,553 -0.32(-2.86%)
May 12, 2009 11.25 11.25 10.97 11.11 102,361 +0.09(+0.85%)
May 11, 2009 11.16 11.16 11.01 11.02 250,942 -0.32(-2.81%)
May 08, 2009 11.10 11.38 11.10 11.34 240,037 +0.43(+3.90%)
May 07, 2009 11.23 11.23 10.83 10.91 176,165 -0.14(-1.30%)
May 06, 2009 11.05 11.12 10.89 11.06 127,402 +0.20(+1.82%)
May 05, 2009 10.94 10.94 10.75 10.86 261,480 -0.04(-0.41%)
May 04, 2009 10.86 10.91 10.84 10.90 138,220 +0.43(+4.15%)
May 01, 2009 10.30 10.47 10.28 10.47 44,494 +0.21(+2.01%)
Apr 30, 2009 10.32 10.42 10.20 10.26 93,762 +0.05(+0.48%)
Apr 29, 2009 10.10 10.30 10.07 10.21 102,876 +0.29(+2.89%)
Apr 28, 2009 9.818 10.01 9.818 9.925 44,978 -0.04(-0.36%)
Apr 27, 2009 9.997 10.12 9.934 9.961 83,846 -0.17(-1.68%)
Apr 24, 2009 10.09 10.23 10.09 10.13 66,008 +0.14(+1.44%)
Apr 23, 2009 9.908 10.02 9.818 9.988 112,463 +0.22(+2.25%)
Apr 22, 2009 9.703 9.930 9.693 9.769 127,544 -0.10(-1.00%)
Apr 21, 2009 9.553 9.867 9.553 9.867 176,730 +0.24(+2.52%)
Apr 20, 2009 9.885 9.885 9.625 9.625 70,900 -0.41(-4.11%)
Apr 17, 2009 10.04 10.11 10.01 10.04 92,106 -0.04(-0.40%)
Apr 16, 2009 10.09 10.54 9.921 10.08 148,316 +0.08(+0.76%)
Apr 15, 2009 9.813 10.00 9.813 10.00 113,135 +0.16(+1.59%)
Apr 14, 2009 9.881 9.984 9.845 9.845 181,972 -0.13(-1.26%)
Apr 13, 2009 9.872 10.04 9.804 9.970 88,446 +0.13(+1.28%)
Apr 09, 2009 9.791 9.863 9.742 9.845 351,809 +0.25(+2.57%)
Apr 08, 2009 9.589 9.652 9.482 9.598 251,005 +0.08(+0.86%)
Apr 07, 2009 9.562 9.585 9.482 9.517 632,359 -0.19(-1.95%)
Apr 06, 2009 9.634 9.706 9.567 9.706 370,372 -0.12(-1.23%)
Apr 03, 2009 9.742 9.827 9.652 9.827 159,344 +0.09(+0.97%)
Apr 02, 2009 9.652 9.921 9.612 9.733 232,446 +0.44(+4.78%)
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.