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 (%)
May 31, 2016 63.16 63.23 62.86 63.02 5,837 -0.10(-0.15%)
May 27, 2016 63.25 63.12 63.12 63.12 6,800 -0.03(-0.05%)
May 26, 2016 63.13 63.23 63.02 63.15 5,936 +0.11(+0.17%)
May 25, 2016 62.55 63.15 62.55 63.04 2,669 +0.49(+0.79%)
May 24, 2016 62.27 62.58 62.01 62.55 4,719 +0.80(+1.29%)
May 20, 2016 61.50 61.98 61.50 61.75 60 +0.25(+0.41%)
May 19, 2016 61.34 61.50 61.00 61.50 2,300 +0.06(+0.09%)
May 18, 2016 61.86 62.09 61.44 61.44 951 -0.29(-0.46%)
May 17, 2016 62.07 62.09 61.39 61.73 9,715 -0.54(-0.87%)
May 16, 2016 61.59 62.32 61.59 62.27 1,231 +0.76(+1.24%)
May 13, 2016 61.85 61.85 61.21 61.51 2,343 -0.79(-1.27%)
May 12, 2016 62.44 62.44 61.69 62.30 3,374 +0.00(+0.00%)
May 11, 2016 62.34 62.52 62.30 62.30 979 +0.13(+0.21%)
May 10, 2016 62.43 62.57 62.17 62.17 5,511 +0.23(+0.37%)
May 09, 2016 62.09 62.09 61.84 61.94 2,845 +0.32(+0.52%)
May 06, 2016 61.62 61.62 61.62 61.62 252 +0.35(+0.57%)
May 05, 2016 61.86 61.86 61.27 61.27 1,182 -0.48(-0.78%)
May 04, 2016 61.95 61.95 61.75 61.75 8,638 -0.59(-0.94%)
May 03, 2016 62.25 62.34 62.15 62.34 4,093 -0.84(-1.34%)
May 02, 2016 62.62 63.25 62.62 63.18 4,709 +0.40(+0.64%)
Apr 29, 2016 62.62 62.78 62.49 62.78 736 -0.32(-0.51%)
Apr 28, 2016 63.17 63.50 63.10 63.10 1,274 -0.60(-0.94%)
Apr 27, 2016 63.55 63.70 63.07 63.70 4,200 +0.26(+0.41%)
Apr 26, 2016 63.00 63.60 63.00 63.44 3,974 +0.44(+0.70%)
Apr 25, 2016 63.11 63.13 62.86 63.00 1,390 -0.14(-0.22%)
Apr 22, 2016 62.93 63.14 62.93 63.14 486 -0.28(-0.44%)
Apr 21, 2016 63.72 63.72 63.14 63.42 2,172 -0.47(-0.73%)
Apr 20, 2016 63.89 64.00 63.71 63.89 4,302 +0.13(+0.21%)
Apr 19, 2016 63.69 63.78 63.30 63.76 3,976 +0.81(+1.29%)
Apr 18, 2016 62.85 62.97 62.85 62.95 1,179 +0.41(+0.65%)
Apr 15, 2016 62.61 62.61 62.54 62.54 1,096 -0.31(-0.49%)
Apr 14, 2016 62.78 62.89 62.51 62.85 3,390 +0.16(+0.25%)
Apr 13, 2016 62.12 62.69 62.12 62.69 1,796 +0.70(+1.12%)
Apr 12, 2016 61.39 62.00 61.39 61.99 3,855 +0.53(+0.87%)
Apr 11, 2016 61.70 61.83 61.20 61.46 5,138 +0.23(+0.38%)
Apr 08, 2016 61.38 61.38 61.06 61.23 6,089 +1.09(+1.81%)
Apr 07, 2016 60.85 60.85 60.14 60.14 4,420 -1.15(-1.88%)
Apr 06, 2016 60.46 61.29 60.46 61.29 379 +0.68(+1.13%)
Apr 05, 2016 61.46 61.46 60.40 60.61 5,179 -0.97(-1.58%)
Apr 04, 2016 61.26 61.58 61.20 61.58 3,979 +0.10(+0.16%)
Apr 01, 2016 61.26 61.76 60.63 61.48 9,005 -0.22(-0.35%)
Mar 31, 2016 61.91 61.93 61.54 61.70 2,398 -0.30(-0.48%)
Mar 30, 2016 61.66 62.00 61.66 62.00 551 +0.27(+0.44%)
Mar 29, 2016 60.61 61.73 60.61 61.73 2,472 +0.79(+1.30%)
Mar 28, 2016 60.94 60.94 60.94 60.94 598 -0.03(-0.04%)
Mar 24, 2016 60.82 60.96 60.96 60.96 2,800 +0.64(+1.06%)
Mar 23, 2016 61.96 61.96 60.19 60.33 3,043 -1.00(-1.63%)
Mar 22, 2016 61.05 61.81 60.71 61.33 3,017 +0.41(+0.67%)
Mar 21, 2016 61.91 61.91 60.91 60.92 13,260 -0.50(-0.82%)
Mar 18, 2016 61.95 62.00 61.42 61.42 1,450 -0.46(-0.74%)
Mar 17, 2016 60.98 61.88 60.98 61.88 5,252 +0.94(+1.54%)
Mar 16, 2016 60.22 60.95 59.99 60.95 27,609 +0.10(+0.16%)
Mar 15, 2016 60.47 60.85 60.02 60.85 30,684 -0.24(-0.39%)
Mar 14, 2016 60.97 61.25 60.90 61.08 17,017 -0.10(-0.16%)
Mar 11, 2016 59.63 61.37 59.63 61.18 7,256 +1.58(+2.65%)
Mar 10, 2016 59.39 59.60 59.39 59.60 806 +0.98(+1.67%)
Mar 09, 2016 58.62 58.62 58.62 58.62 307 -1.00(-1.68%)
Mar 08, 2016 60.15 60.15 59.48 59.62 3,078 -0.79(-1.31%)
Mar 07, 2016 60.41 60.41 60.41 60.41 1,826 +0.41(+0.68%)
Mar 04, 2016 60.00 60.00 60.00 60.00 1,030 +0.84(+1.42%)
Mar 03, 2016 59.69 59.98 59.16 59.16 2,655 -0.39(-0.65%)
Mar 02, 2016 59.51 59.55 59.25 59.55 4,026 +0.74(+1.26%)
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.