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 (%)
Jul 31, 2013 55.84 55.84 55.73 55.73 580 -0.13(-0.23%)
Jul 30, 2013 55.86 55.86 55.86 55.86 100 +0.12(+0.22%)
Jul 29, 2013 55.76 55.76 55.74 55.74 340 -0.26(-0.46%)
Jul 26, 2013 55.98 56.00 55.98 56.00 335 +0.16(+0.29%)
Jul 25, 2013 56.22 56.23 55.84 55.84 746 -0.11(-0.20%)
Jul 24, 2013 56.16 56.21 55.95 55.95 977 -0.42(-0.74%)
Jul 23, 2013 56.20 56.46 56.20 56.37 1,100 +0.13(+0.23%)
Jul 22, 2013 56.29 56.29 56.24 56.24 1,379 +0.25(+0.44%)
Jul 19, 2013 56.00 56.00 55.99 55.99 672 +0.00(+0.00%)
Jul 18, 2013 55.91 56.16 55.91 55.99 1,500 +0.27(+0.49%)
Jul 17, 2013 55.81 55.91 55.72 55.72 1,507 +0.19(+0.33%)
Jul 16, 2013 55.53 55.53 55.53 55.53 240 +1.01(+1.85%)
Jul 12, 2013 54.52 54.52 54.52 54.52 100 -0.62(-1.12%)
Jul 11, 2013 55.13 55.14 55.13 55.14 200 +0.81(+1.49%)
Jul 10, 2013 54.47 54.47 54.01 54.33 1,100 +0.09(+0.17%)
Jul 09, 2013 54.48 54.24 53.59 54.24 1,276 +0.65(+1.21%)
Jul 08, 2013 53.59 53.59 53.59 53.59 100 +0.93(+1.76%)
Jul 03, 2013 52.67 52.67 52.67 52.67 0 -0.84(-1.57%)
Jul 01, 2013 53.48 53.51 53.51 53.51 2,300 +0.47(+0.88%)
Jun 28, 2013 53.04 53.04 53.04 53.04 100 +0.26(+0.49%)
Jun 26, 2013 52.86 52.86 52.62 52.78 2,452 +0.52(+1.00%)
Jun 25, 2013 52.17 52.37 52.00 52.26 1,400 +0.21(+0.40%)
Jun 24, 2013 51.95 52.05 51.95 52.05 744 +0.31(+0.60%)
Jun 21, 2013 53.42 53.42 51.74 51.74 945 -3.33(-6.05%)
Jun 19, 2013 55.07 55.07 55.07 55.07 0 -0.13(-0.24%)
Jun 17, 2013 55.30 55.20 55.20 55.20 500 +0.55(+1.01%)
Jun 14, 2013 54.65 54.65 54.65 54.65 1,000 +0.11(+0.20%)
Jun 13, 2013 54.40 54.54 54.40 54.54 200 +0.18(+0.33%)
Jun 12, 2013 54.47 54.47 54.20 54.36 1,500 -0.96(-1.73%)
Jun 10, 2013 55.32 55.32 55.32 55.32 0 +0.45(+0.82%)
Jun 07, 2013 54.41 54.87 54.41 54.87 300 +0.55(+1.01%)
Jun 06, 2013 54.34 54.36 54.18 54.32 1,800 -1.08(-1.96%)
Jun 04, 2013 55.40 55.40 55.40 55.40 200 +0.50(+0.92%)
Jun 03, 2013 55.71 55.71 54.65 54.90 5,662 -0.34(-0.62%)
May 31, 2013 55.65 55.65 55.24 55.24 2,700 -0.82(-1.46%)
May 30, 2013 55.45 56.12 55.45 56.06 13,180 +0.05(+0.09%)
May 29, 2013 55.84 56.01 55.52 56.01 10,100 -0.32(-0.57%)
May 28, 2013 55.71 56.65 55.71 56.33 37,589 +1.05(+1.90%)
May 24, 2013 56.00 56.00 55.28 55.28 26,400 -0.63(-1.13%)
May 23, 2013 56.19 56.19 55.48 55.91 49,971 -0.54(-0.96%)
May 22, 2013 57.07 57.38 56.15 56.45 64,165 -0.79(-1.38%)
May 21, 2013 57.38 57.38 56.95 57.24 11,400 +0.24(+0.42%)
May 20, 2013 57.02 57.26 56.82 57.00 34,672 +0.23(+0.41%)
May 17, 2013 56.78 57.05 56.53 56.77 39,927 +0.22(+0.39%)
May 16, 2013 56.83 57.05 56.52 56.55 48,531 -0.14(-0.25%)
May 15, 2013 56.85 56.91 56.48 56.69 57,389 +0.54(+0.96%)
May 13, 2013 56.18 56.54 56.00 56.15 25,865 -0.07(-0.12%)
May 10, 2013 55.89 56.22 55.88 56.22 1,400 -0.24(-0.43%)
May 09, 2013 56.61 56.61 56.15 56.46 3,280 +0.06(+0.11%)
May 08, 2013 56.28 56.55 56.23 56.40 3,700 +0.26(+0.46%)
May 07, 2013 55.81 56.14 55.72 56.14 800 +0.40(+0.72%)
May 06, 2013 55.56 56.07 55.56 55.74 3,357 -0.49(-0.87%)
May 03, 2013 56.23 56.23 56.23 56.23 100 +0.73(+1.32%)
May 02, 2013 54.80 55.53 54.80 55.50 700 +0.57(+1.04%)
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.