Skip to main content

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

28.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.53 16.39 16.39 16.39 681,960 -0.17(-1.03%)
Dec 30, 2015 16.63 16.63 16.55 16.56 322,348 -0.14(-0.86%)
Dec 29, 2015 16.68 16.75 16.66 16.70 815,619 +0.13(+0.77%)
Dec 28, 2015 16.59 16.59 16.50 16.57 287,945 -0.07(-0.42%)
Dec 24, 2015 16.63 16.64 16.64 16.64 170,866 -0.02(-0.13%)
Dec 23, 2015 16.52 16.66 16.51 16.66 1,197,507 +0.28(+1.69%)
Dec 22, 2015 16.31 16.40 16.25 16.39 409,211 +0.13(+0.79%)
Dec 21, 2015 16.35 16.40 16.18 16.26 1,472,120 +0.07(+0.46%)
Dec 18, 2015 16.24 16.27 16.17 16.18 1,611,584 -0.13(-0.82%)
Dec 17, 2015 16.50 16.50 16.31 16.32 381,336 -0.18(-1.11%)
Dec 16, 2015 16.38 16.54 16.29 16.50 1,240,333 +0.30(+1.88%)
Dec 15, 2015 16.19 16.27 16.16 16.20 687,562 +0.13(+0.78%)
Dec 14, 2015 16.11 16.13 15.93 16.07 575,187 +0.04(+0.23%)
Dec 11, 2015 16.16 16.16 16.02 16.03 363,294 -0.33(-1.99%)
Dec 10, 2015 16.45 16.49 16.36 16.36 795,868 -0.04(-0.26%)
Dec 09, 2015 16.45 16.59 16.34 16.40 341,448 -0.06(-0.38%)
Dec 08, 2015 16.42 16.50 16.39 16.46 560,383 -0.24(-1.41%)
Dec 07, 2015 16.78 16.78 16.66 16.70 411,626 -0.17(-1.00%)
Dec 04, 2015 16.71 16.90 16.69 16.87 311,949 +0.12(+0.72%)
Dec 03, 2015 16.93 16.93 16.69 16.75 457,383 -0.11(-0.65%)
Dec 02, 2015 16.96 16.99 16.83 16.86 736,412 -0.19(-1.14%)
Dec 01, 2015 17.00 17.05 16.96 17.05 187,484 +0.18(+1.09%)
Nov 30, 2015 16.88 16.90 16.84 16.87 152,586 -0.02(-0.12%)
Nov 27, 2015 16.93 16.93 16.88 16.89 33,809 -0.06(-0.37%)
Nov 25, 2015 16.96 16.95 16.95 16.95 459,625 +0.02(+0.09%)
Nov 24, 2015 16.82 16.97 16.81 16.94 235,374 +0.01(+0.06%)
Nov 23, 2015 16.98 17.02 16.89 16.93 238,913 -0.11(-0.62%)
Nov 20, 2015 17.09 17.13 17.02 17.03 201,421 -0.03(-0.18%)
Nov 19, 2015 17.00 17.06 17.00 17.06 1,597,405 +0.14(+0.81%)
Nov 18, 2015 16.80 16.95 16.80 16.93 247,397 +0.17(+1.00%)
Nov 17, 2015 16.82 16.86 16.75 16.76 137,116 +0.03(+0.19%)
Nov 16, 2015 16.52 16.74 16.52 16.73 330,831 +0.18(+1.08%)
Nov 13, 2015 16.57 16.61 16.48 16.55 426,097 -0.13(-0.76%)
Nov 12, 2015 16.74 16.80 16.67 16.67 956,464 -0.19(-1.15%)
Nov 11, 2015 16.94 16.95 16.86 16.87 596,741 +0.06(+0.34%)
Nov 10, 2015 16.73 16.83 16.70 16.81 1,899,720 -0.03(-0.16%)
Nov 09, 2015 16.90 16.92 16.75 16.84 153,725 -0.20(-1.20%)
Nov 06, 2015 16.99 17.04 16.89 17.04 325,583 -0.10(-0.58%)
Nov 05, 2015 17.18 17.18 17.08 17.14 98,736 -0.03(-0.18%)
Nov 04, 2015 17.27 17.29 17.09 17.17 98,235 -0.06(-0.37%)
Nov 03, 2015 17.10 17.29 17.09 17.24 131,403 +0.04(+0.21%)
Nov 02, 2015 17.11 17.20 17.11 17.20 135,946 +0.15(+0.89%)
Oct 30, 2015 17.10 17.14 17.04 17.05 685,131 -0.05(-0.28%)
Oct 29, 2015 17.04 17.11 17.04 17.09 242,584 -0.09(-0.55%)
Oct 28, 2015 17.23 17.32 17.07 17.19 741,696 +0.03(+0.15%)
Oct 27, 2015 17.19 17.23 17.14 17.16 73,997 -0.16(-0.91%)
Oct 26, 2015 17.35 17.37 17.31 17.32 180,122 -0.07(-0.39%)
Oct 23, 2015 17.41 17.43 17.33 17.39 152,310 +0.13(+0.73%)
Oct 22, 2015 17.13 17.30 17.13 17.26 169,825 +0.24(+1.42%)
Oct 21, 2015 17.18 17.18 17.02 17.02 116,550 -0.10(-0.57%)
Oct 20, 2015 17.08 17.15 17.06 17.12 590,406 +0.00(+0.02%)
Oct 19, 2015 17.14 17.14 17.08 17.11 61,452 -0.12(-0.70%)
Oct 16, 2015 17.19 17.24 17.14 17.24 135,470 +0.02(+0.12%)
Oct 15, 2015 17.07 17.24 17.07 17.21 121,714 +0.28(+1.67%)
Oct 14, 2015 16.93 16.99 16.88 16.93 634,018 +0.06(+0.37%)
Oct 13, 2015 16.88 17.00 16.86 16.87 450,398 -0.22(-1.29%)
Oct 12, 2015 17.11 17.13 17.07 17.09 135,573 -0.05(-0.28%)
Oct 09, 2015 17.17 17.19 17.08 17.14 151,007 +0.04(+0.22%)
Oct 08, 2015 16.86 17.11 16.86 17.10 271,813 +0.16(+0.93%)
Oct 07, 2015 16.91 16.98 16.82 16.94 189,050 +0.28(+1.67%)
Oct 06, 2015 16.65 16.72 16.62 16.66 2,349,865 +0.00(+0.00%)
Oct 05, 2015 16.50 16.67 16.50 16.66 877,528 +0.37(+2.29%)
Oct 02, 2015 15.94 16.30 15.91 16.29 244,473 +0.25(+1.57%)
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.