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

ACWI IMI MSCI ETF SPDR (NY: ACIM )

N/A UNCHANGED
Last Price Updated: 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, 2014 65.73 64.97 64.97 64.97 6,900 -0.74(-1.13%)
Dec 30, 2014 67.14 67.14 64.04 65.71 6,658 +0.01(+0.01%)
Dec 29, 2014 65.73 66.14 65.66 65.70 7,677 -0.21(-0.32%)
Dec 26, 2014 65.91 65.92 64.87 65.92 1,818 -0.08(-0.12%)
Dec 24, 2014 65.88 66.00 66.00 66.00 2,700 -0.22(-0.33%)
Dec 23, 2014 65.85 66.22 65.50 66.22 15,904 +0.51(+0.78%)
Dec 22, 2014 64.20 65.91 64.20 65.71 22,019 +0.27(+0.41%)
Dec 19, 2014 65.21 65.44 64.99 65.44 2,572 +0.21(+0.32%)
Dec 18, 2014 65.23 65.23 65.23 65.23 454 +0.96(+1.49%)
Dec 17, 2014 62.99 64.60 62.99 64.27 2,554 +1.05(+1.66%)
Dec 16, 2014 63.00 63.90 62.20 63.22 11,328 +0.21(+0.33%)
Dec 15, 2014 63.03 63.04 62.75 63.01 2,181 -0.17(-0.27%)
Dec 12, 2014 64.21 64.22 63.18 63.18 1,317 -1.56(-2.41%)
Dec 11, 2014 64.76 66.16 64.16 64.74 2,618 -0.81(-1.24%)
Dec 10, 2014 65.52 65.71 64.66 65.55 10,017 -0.72(-1.09%)
Dec 09, 2014 64.78 66.52 64.78 66.27 5,902 +0.16(+0.24%)
Dec 08, 2014 65.94 66.14 65.70 66.11 2,960 +0.00(+0.00%)
Dec 05, 2014 66.39 66.41 66.08 66.11 1,017 -0.20(-0.30%)
Dec 04, 2014 66.46 66.46 66.31 66.31 675 -0.18(-0.27%)
Dec 03, 2014 65.93 66.49 65.93 66.49 2,327 +0.36(+0.54%)
Dec 02, 2014 65.87 66.13 65.81 66.13 7,879 +0.38(+0.58%)
Dec 01, 2014 65.17 65.76 65.05 65.75 65,191 -0.15(-0.22%)
Nov 26, 2014 66.03 66.04 65.90 65.90 15 -0.01(-0.02%)
Nov 25, 2014 66.50 66.50 65.76 65.91 9,941 +0.22(+0.33%)
Nov 24, 2014 65.78 65.83 65.69 65.69 3,639 +0.13(+0.19%)
Nov 21, 2014 65.80 65.81 65.56 65.56 1,195 +0.71(+1.09%)
Nov 20, 2014 64.85 64.85 64.85 64.85 461 -0.08(-0.12%)
Nov 19, 2014 64.60 64.93 64.55 64.93 2,160 -0.13(-0.21%)
Nov 18, 2014 65.05 65.35 65.02 65.06 3,440 +0.20(+0.32%)
Nov 17, 2014 64.86 64.86 64.86 64.86 616 +0.06(+0.10%)
Nov 14, 2014 65.13 65.13 64.75 64.80 3,425 +0.09(+0.14%)
Nov 13, 2014 64.73 64.73 64.71 64.71 287 -0.01(-0.02%)
Nov 12, 2014 64.82 64.82 64.57 64.72 1,225 +0.15(+0.23%)
Nov 11, 2014 64.69 64.69 64.57 64.57 503 -0.15(-0.23%)
Nov 10, 2014 64.81 64.81 64.59 64.72 540 +0.28(+0.43%)
Nov 07, 2014 64.79 64.79 64.05 64.44 1,040 -0.01(-0.02%)
Nov 05, 2014 64.42 64.45 64.20 64.45 107 +0.41(+0.63%)
Nov 04, 2014 64.04 64.04 64.04 64.04 200 -0.67(-1.04%)
Nov 03, 2014 64.72 64.72 64.72 64.72 433 -0.01(-0.02%)
Oct 31, 2014 64.25 64.73 64.23 64.73 3,175 +1.09(+1.71%)
Oct 29, 2014 63.47 63.64 63.47 63.64 116 -0.00(-0.00%)
Oct 28, 2014 63.14 63.64 63.14 63.64 564 +1.20(+1.92%)
Oct 27, 2014 62.18 62.82 62.94 62.44 3,020 -0.49(-0.78%)
Oct 24, 2014 62.69 62.97 62.69 62.94 1,111 +0.24(+0.38%)
Oct 23, 2014 62.55 62.78 62.51 62.70 1,696 +0.91(+1.48%)
Oct 22, 2014 62.04 62.04 61.79 61.79 1,127 -0.18(-0.30%)
Oct 21, 2014 59.96 62.31 59.96 61.97 9,656 +0.90(+1.47%)
Oct 20, 2014 61.08 60.49 60.49 61.08 164 +0.58(+0.96%)
Oct 17, 2014 60.88 61.20 60.49 60.49 852 +0.21(+0.34%)
Oct 16, 2014 58.21 60.29 58.21 60.29 1,308 +3.11(+5.44%)
Oct 15, 2014 60.79 60.79 57.18 57.18 926 -3.84(-6.29%)
Oct 14, 2014 61.63 61.63 60.60 61.02 2,294 -0.13(-0.22%)
Oct 13, 2014 61.57 61.57 61.15 61.15 1,347 -1.69(-2.70%)
Oct 08, 2014 63.14 63.14 62.62 62.85 73 +0.08(+0.13%)
Oct 07, 2014 62.77 62.77 62.77 62.77 370 -0.88(-1.39%)
Oct 06, 2014 63.04 63.65 63.03 63.65 2,096 +0.82(+1.30%)
Oct 03, 2014 62.83 62.83 62.83 62.83 943 +0.56(+0.90%)
Oct 02, 2014 60.74 62.45 60.74 62.27 3,772 -0.77(-1.22%)
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.