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

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

29.31 +0.14 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2009 11.95 11.98 11.84 11.98 176,811 +0.19(+1.58%)
May 28, 2009 11.65 11.79 11.56 11.79 148,527 +0.21(+1.81%)
May 27, 2009 11.72 11.84 11.59 11.59 74,460 -0.16(-1.39%)
May 26, 2009 11.43 11.81 11.42 11.75 134,582 +0.22(+1.94%)
May 22, 2009 11.63 11.63 11.51 11.53 100,675 +0.01(+0.08%)
May 21, 2009 11.40 11.52 11.35 11.52 94,499 -0.02(-0.20%)
May 20, 2009 11.64 11.75 11.53 11.54 196,705 +0.05(+0.44%)
May 19, 2009 11.35 11.57 11.35 11.49 144,906 +0.11(+1.00%)
May 18, 2009 11.18 11.38 11.16 11.38 75,759 +0.45(+4.17%)
May 15, 2009 11.01 11.15 10.90 10.92 95,265 -0.11(-1.03%)
May 14, 2009 10.90 11.12 10.89 11.03 56,149 +0.08(+0.75%)
May 13, 2009 11.46 11.46 10.86 10.95 106,989 -0.32(-2.86%)
May 12, 2009 11.41 11.41 11.13 11.28 100,886 +0.10(+0.85%)
May 11, 2009 11.33 11.33 11.17 11.18 247,328 -0.32(-2.81%)
May 08, 2009 11.26 11.55 11.26 11.50 236,579 +0.43(+3.90%)
May 07, 2009 11.40 11.40 10.98 11.07 173,628 -0.15(-1.30%)
May 06, 2009 11.21 11.28 11.05 11.22 125,566 +0.20(+1.82%)
May 05, 2009 11.10 11.10 10.91 11.02 257,713 -0.05(-0.41%)
May 04, 2009 11.02 11.07 11.00 11.06 136,229 +0.44(+4.15%)
May 01, 2009 10.45 10.62 10.43 10.62 43,853 +0.21(+2.01%)
Apr 30, 2009 10.47 10.58 10.35 10.41 92,411 +0.05(+0.48%)
Apr 29, 2009 10.25 10.45 10.22 10.36 101,394 +0.29(+2.89%)
Apr 28, 2009 9.961 10.15 9.961 10.07 44,330 -0.04(-0.36%)
Apr 27, 2009 10.14 10.27 10.08 10.11 82,639 -0.17(-1.68%)
Apr 24, 2009 10.23 10.38 10.23 10.28 65,057 +0.15(+1.44%)
Apr 23, 2009 10.05 10.16 9.961 10.13 110,843 +0.22(+2.25%)
Apr 22, 2009 9.845 10.08 9.835 9.911 125,707 -0.10(-1.00%)
Apr 21, 2009 9.693 10.01 9.693 10.01 174,184 +0.25(+2.52%)
Apr 20, 2009 10.03 10.03 9.766 9.766 69,879 -0.42(-4.11%)
Apr 17, 2009 10.18 10.26 10.15 10.18 90,780 -0.04(-0.40%)
Apr 16, 2009 10.24 10.69 10.07 10.23 146,179 +0.08(+0.76%)
Apr 15, 2009 9.957 10.15 9.957 10.15 111,505 +0.16(+1.59%)
Apr 14, 2009 10.03 10.13 9.989 9.989 179,350 -0.13(-1.26%)
Apr 13, 2009 10.02 10.18 9.948 10.12 87,172 +0.13(+1.27%)
Apr 09, 2009 9.934 10.01 9.884 9.989 346,741 +0.25(+2.57%)
Apr 08, 2009 9.729 9.793 9.620 9.739 247,389 +0.08(+0.86%)
Apr 07, 2009 9.702 9.725 9.620 9.656 623,250 -0.19(-1.95%)
Apr 06, 2009 9.775 9.848 9.707 9.848 365,037 -0.12(-1.23%)
Apr 03, 2009 9.884 9.970 9.793 9.970 157,049 +0.10(+0.97%)
Apr 02, 2009 9.793 10.07 9.752 9.875 229,098 +0.45(+4.78%)
Apr 01, 2009 9.170 9.475 9.138 9.425 127,919 +0.26(+2.88%)
Mar 31, 2009 9.152 9.334 9.097 9.161 311,666 +0.19(+2.08%)
Mar 30, 2009 9.088 9.088 8.906 8.974 247,251 -0.70(-7.21%)
Mar 26, 2009 9.634 9.710 9.534 9.671 180,166 +0.15(+1.54%)
Mar 25, 2009 9.443 9.625 9.325 9.525 241,627 +0.20(+2.10%)
Mar 24, 2009 9.406 9.497 9.325 9.329 517,938 -0.33(-3.39%)
Mar 23, 2009 9.430 9.657 9.416 9.657 156,761 +0.72(+8.04%)
Mar 20, 2009 9.156 9.156 8.911 8.938 191,677 -0.17(-1.85%)
Mar 19, 2009 9.329 9.329 9.102 9.106 182,813 +0.02(+0.20%)
Mar 18, 2009 8.811 9.124 8.715 9.088 577,486 +0.21(+2.41%)
Mar 17, 2009 8.615 8.874 8.588 8.874 121,482 +0.22(+2.52%)
Mar 16, 2009 8.665 8.842 8.642 8.656 166,337 +0.11(+1.28%)
Mar 13, 2009 8.592 8.601 8.438 8.547 0 -0.03(-0.32%)
Mar 12, 2009 8.233 8.574 8.160 8.574 256,902 +0.34(+4.09%)
Mar 11, 2009 8.378 8.392 8.183 8.237 367,321 -0.02(-0.22%)
Mar 10, 2009 8.083 8.297 8.074 8.256 1,010,828 +0.52(+6.70%)
Mar 09, 2009 7.683 7.851 7.669 7.737 339,789 -0.16(-2.02%)
Mar 06, 2009 8.037 8.087 7.728 7.896 0 +0.03(+0.35%)
Mar 05, 2009 7.974 8.051 7.855 7.869 205,059 -0.33(-4.05%)
Mar 04, 2009 8.024 8.297 8.024 8.201 131,683 +0.33(+4.24%)
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.