Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.49 -0.31 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2008 12.93 13.39 12.93 13.33 56,900 -0.06(-0.42%)
Sep 30, 2008 12.90 13.42 12.90 13.39 220,906 +0.67(+5.28%)
Sep 29, 2008 13.92 13.92 12.47 12.72 265,458 -1.52(-10.70%)
Sep 26, 2008 14.12 14.24 13.97 14.24 0 -0.15(-1.06%)
Sep 25, 2008 14.30 14.43 14.27 14.40 199,222 +0.23(+1.65%)
Sep 24, 2008 14.27 14.32 14.09 14.16 225,485 -0.17(-1.16%)
Sep 23, 2008 14.78 14.78 14.05 14.33 295,183 -0.08(-0.53%)
Sep 22, 2008 14.88 14.88 14.40 14.40 193,770 -0.48(-3.23%)
Sep 19, 2008 14.97 15.94 14.10 14.88 0 +1.16(+8.43%)
Sep 18, 2008 12.70 13.82 12.70 13.73 437,904 +0.74(+5.70%)
Sep 17, 2008 13.35 13.50 12.94 12.99 539,357 -0.77(-5.58%)
Sep 16, 2008 14.14 14.14 13.32 13.75 155,339 -0.05(-0.39%)
Sep 15, 2008 13.69 13.99 13.68 13.81 325,780 -0.62(-4.29%)
Sep 12, 2008 14.63 14.63 14.13 14.43 123,584 +0.27(+1.93%)
Sep 11, 2008 13.85 14.16 13.80 14.15 377,056 -0.01(-0.06%)
Sep 10, 2008 14.32 14.32 14.08 14.16 180,557 +0.18(+1.28%)
Sep 09, 2008 14.41 14.41 13.98 13.98 670,897 -0.53(-3.65%)
Sep 08, 2008 14.96 14.96 14.36 14.51 132,770 +0.25(+1.73%)
Sep 05, 2008 14.27 14.31 14.08 14.27 0 -0.01(-0.09%)
Sep 04, 2008 14.79 14.79 14.27 14.28 140,258 -0.65(-4.36%)
Sep 03, 2008 14.95 14.98 14.85 14.93 95,186 -0.11(-0.72%)
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.