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, 2015 61.65 61.50 61.50 61.50 10,400 -0.22(-0.36%)
Dec 30, 2015 62.48 62.49 61.72 61.72 7,742 -0.33(-0.53%)
Dec 29, 2015 62.66 66.06 61.52 62.05 9,949 -0.15(-0.24%)
Dec 28, 2015 62.75 62.75 62.00 62.20 12,400 -0.02(-0.03%)
Dec 24, 2015 62.79 62.22 62.22 62.22 2,500 -0.24(-0.39%)
Dec 23, 2015 61.08 62.46 61.08 62.46 2,823 -0.94(-1.48%)
Dec 22, 2015 62.67 63.92 62.67 63.40 1,209 -0.60(-0.94%)
Dec 21, 2015 65.50 65.50 64.00 64.00 4,014 -0.99(-1.53%)
Dec 18, 2015 65.00 65.00 64.70 64.99 4,216 -0.01(-0.01%)
Dec 17, 2015 64.11 74.16 64.11 65.00 5,667 -0.25(-0.38%)
Dec 16, 2015 64.85 65.25 62.07 65.25 2,588 +3.53(+5.72%)
Dec 15, 2015 63.60 63.60 61.47 61.72 2,780 +0.51(+0.84%)
Dec 14, 2015 61.21 61.21 61.21 61.21 523 +0.12(+0.20%)
Dec 11, 2015 61.08 61.08 61.08 61.08 473 -1.36(-2.18%)
Dec 10, 2015 62.58 62.75 62.44 62.44 1,230 +0.15(+0.25%)
Dec 09, 2015 62.71 62.71 62.14 62.29 1,766 -0.51(-0.81%)
Dec 08, 2015 62.80 63.27 62.13 62.80 1,833 -0.59(-0.93%)
Dec 07, 2015 64.25 64.25 62.83 63.39 2,099 -0.54(-0.84%)
Dec 04, 2015 63.87 63.93 63.36 63.93 4,260 +0.90(+1.43%)
Dec 03, 2015 64.00 64.00 62.73 63.03 3,479 -0.12(-0.19%)
Dec 02, 2015 63.93 64.13 63.15 63.15 4,209 -1.26(-1.96%)
Dec 01, 2015 63.97 64.41 63.97 64.41 3,466 +0.64(+1.00%)
Nov 30, 2015 63.35 63.98 63.35 63.77 3,446 -0.18(-0.28%)
Nov 27, 2015 64.86 64.86 63.90 63.95 3,760 +0.19(+0.31%)
Nov 25, 2015 64.42 63.76 63.76 63.76 2,700 -0.28(-0.44%)
Nov 24, 2015 63.27 64.09 63.27 64.04 3,332 +0.14(+0.21%)
Nov 23, 2015 65.00 65.20 63.84 63.90 2,164 -0.20(-0.31%)
Nov 20, 2015 64.10 64.10 64.10 64.10 396 +0.12(+0.18%)
Nov 19, 2015 63.99 63.99 63.97 63.98 4,141 +0.39(+0.61%)
Nov 18, 2015 62.69 63.59 62.68 63.59 12,373 +0.52(+0.83%)
Nov 17, 2015 63.07 63.07 63.07 63.07 385 +0.37(+0.58%)
Nov 16, 2015 62.70 62.70 62.70 62.70 388 +0.63(+1.02%)
Nov 13, 2015 62.06 62.44 61.80 62.07 1,460 -0.86(-1.37%)
Nov 12, 2015 62.84 63.00 62.64 62.93 942 -0.63(-0.99%)
Nov 11, 2015 63.57 63.57 63.56 63.56 1,025 -0.01(-0.02%)
Nov 10, 2015 64.30 64.30 63.57 63.57 741 +0.37(+0.59%)
Nov 09, 2015 64.87 64.87 63.20 63.20 798 -0.59(-0.92%)
Nov 06, 2015 63.48 63.79 63.48 63.79 1,952 -0.18(-0.27%)
Nov 05, 2015 65.29 65.29 63.94 63.96 3,229 -0.62(-0.96%)
Nov 04, 2015 64.91 64.91 64.34 64.58 2,630 -0.31(-0.48%)
Nov 03, 2015 64.82 64.91 64.38 64.89 8,178 +0.59(+0.92%)
Nov 02, 2015 64.78 64.78 64.23 64.30 19,785 +0.16(+0.25%)
Oct 30, 2015 64.14 64.14 64.14 64.14 267 +0.54(+0.84%)
Oct 29, 2015 63.35 63.85 63.35 63.60 2,228 -0.56(-0.87%)
Oct 28, 2015 64.06 64.52 63.93 64.16 2,555 +0.29(+0.45%)
Oct 27, 2015 63.91 63.91 63.27 63.87 1,780 -0.10(-0.16%)
Oct 26, 2015 64.08 64.22 63.73 63.97 3,331 -0.08(-0.13%)
Oct 23, 2015 64.46 64.46 64.05 64.05 2,583 +0.80(+1.27%)
Oct 22, 2015 63.09 63.90 63.08 63.25 6,350 +0.55(+0.88%)
Oct 21, 2015 63.05 63.05 62.70 62.70 788 +0.03(+0.05%)
Oct 20, 2015 62.78 62.94 62.58 62.67 776 -0.79(-1.24%)
Oct 19, 2015 62.84 63.46 62.81 63.46 8,492 -0.02(-0.03%)
Oct 16, 2015 63.49 63.51 62.94 63.48 10,345 +0.34(+0.54%)
Oct 15, 2015 63.04 63.41 63.04 63.14 1,255 +0.87(+1.40%)
Oct 14, 2015 61.62 62.74 61.62 62.27 2,024 -0.06(-0.10%)
Oct 13, 2015 62.33 62.33 62.33 62.33 214 -0.57(-0.91%)
Oct 09, 2015 62.91 62.98 62.75 62.90 46 +0.08(+0.13%)
Oct 08, 2015 60.76 63.90 60.76 62.82 6,190 +0.95(+1.54%)
Oct 07, 2015 61.99 62.50 61.34 61.87 5,457 +0.33(+0.54%)
Oct 06, 2015 62.19 62.32 61.45 61.54 2,278 +0.08(+0.13%)
Oct 05, 2015 61.00 62.04 61.00 61.46 11,696 +1.20(+1.99%)
Oct 02, 2015 62.00 62.00 59.81 60.26 4,068 -1.73(-2.79%)
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.