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 (%)
Aug 29, 2014 65.75 65.55 65.55 65.55 800 +0.34(+0.52%)
Aug 28, 2014 65.21 65.22 65.21 65.22 547 -0.89(-1.35%)
Aug 27, 2014 66.13 66.13 66.11 66.11 598 +0.77(+1.18%)
Aug 26, 2014 65.34 65.34 65.34 65.34 512 -0.51(-0.78%)
Aug 25, 2014 65.88 65.93 65.47 65.85 1,778 +0.81(+1.25%)
Aug 22, 2014 65.52 65.52 65.04 65.04 255 -0.52(-0.79%)
Aug 21, 2014 65.56 65.56 65.56 65.56 125 +0.00(+0.00%)
Aug 20, 2014 65.56 65.56 65.56 65.56 10 +0.00(+0.00%)
Aug 19, 2014 64.99 65.56 64.99 65.56 3,157 +0.30(+0.46%)
Aug 18, 2014 65.26 65.26 65.26 65.26 223 +1.06(+1.65%)
Aug 15, 2014 64.02 64.27 64.02 64.20 1,176 -0.11(-0.17%)
Aug 14, 2014 64.31 64.31 64.31 64.31 282 +0.00(+0.00%)
Aug 13, 2014 64.20 64.46 63.95 64.31 9,081 +0.61(+0.96%)
Aug 12, 2014 63.85 63.93 63.57 63.70 4,937 -0.23(-0.36%)
Aug 11, 2014 63.93 63.93 63.93 63.93 270 +0.54(+0.86%)
Aug 08, 2014 63.75 63.75 62.01 63.39 2,181 +0.14(+0.22%)
Aug 07, 2014 64.00 64.00 63.25 63.25 4,501 -0.56(-0.88%)
Aug 06, 2014 63.79 64.23 63.79 63.81 1,598 -1.29(-1.98%)
Aug 05, 2014 64.28 65.10 63.77 65.10 3,365 +0.80(+1.24%)
Aug 04, 2014 64.26 64.30 64.25 64.30 1,228 +0.32(+0.50%)
Aug 01, 2014 63.98 63.98 63.98 63.98 609 -0.64(-1.00%)
Jul 31, 2014 64.64 64.64 64.62 64.62 683 -0.88(-1.34%)
Jul 30, 2014 65.51 65.51 65.42 65.50 2,846 -0.41(-0.62%)
Jul 29, 2014 65.91 65.91 65.91 65.91 904 -0.02(-0.03%)
Jul 28, 2014 66.57 66.57 65.79 65.93 2,279 -0.02(-0.03%)
Jul 25, 2014 65.86 65.95 65.86 65.95 1,629 -0.29(-0.44%)
Jul 24, 2014 66.36 66.36 66.19 66.24 2,341 +0.08(+0.12%)
Jul 23, 2014 66.16 66.16 66.16 66.16 369 +0.11(+0.17%)
Jul 22, 2014 66.19 66.19 65.97 66.05 1,326 +0.40(+0.61%)
Jul 21, 2014 65.78 65.78 65.44 65.65 2,282 +0.15(+0.23%)
Jul 18, 2014 65.55 65.55 65.39 65.50 1,228 +0.38(+0.59%)
Jul 17, 2014 65.46 65.47 65.12 65.12 2,531 -0.83(-1.26%)
Jul 16, 2014 65.86 65.95 65.78 65.95 5,264 +0.35(+0.53%)
Jul 15, 2014 65.60 65.64 65.56 65.60 2,331 -0.04(-0.06%)
Jul 14, 2014 65.58 65.76 65.58 65.64 1,181 +2.99(+4.77%)
Jul 11, 2014 65.17 65.42 62.65 62.65 6,240 -3.71(-5.59%)
Jul 10, 2014 67.56 67.56 65.25 66.36 3,446 +0.76(+1.16%)
Jul 09, 2014 66.21 66.21 65.48 65.60 1,803 +0.09(+0.14%)
Jul 08, 2014 65.50 65.58 65.50 65.51 37,286 -0.55(-0.83%)
Jul 07, 2014 66.18 66.19 66.03 66.06 4,545 -0.12(-0.18%)
Jul 03, 2014 66.81 66.18 66.18 66.18 3,200 +0.25(+0.39%)
Jul 02, 2014 65.93 65.93 65.93 65.93 110 +0.00(+0.00%)
Jul 01, 2014 65.57 65.94 65.57 65.93 2,824 +0.50(+0.76%)
Jun 30, 2014 65.41 65.46 65.23 65.43 306,187 +0.13(+0.20%)
Jun 27, 2014 65.20 65.35 65.20 65.30 316,482 +0.14(+0.22%)
Jun 26, 2014 64.84 65.16 64.77 65.16 928 +0.16(+0.24%)
Jun 25, 2014 65.00 65.00 65.00 65.00 129 +0.07(+0.11%)
Jun 24, 2014 65.21 65.37 64.93 64.93 1,553 -0.41(-0.63%)
Jun 23, 2014 65.14 65.35 65.13 65.34 3,339 -0.05(-0.08%)
Jun 20, 2014 65.32 65.39 65.32 65.39 559 -0.91(-1.37%)
Jun 19, 2014 66.34 66.35 66.27 66.30 2,336 +0.70(+1.07%)
Jun 18, 2014 65.60 65.60 65.60 65.60 354 +0.00(+0.00%)
Jun 17, 2014 65.49 65.61 65.39 65.60 2,247 +0.15(+0.23%)
Jun 16, 2014 65.90 65.90 65.37 65.45 2,531 -0.03(-0.05%)
Jun 13, 2014 65.44 65.48 65.44 65.48 1,756 +0.14(+0.21%)
Jun 12, 2014 65.33 65.35 65.24 65.34 3,833 -0.22(-0.33%)
Jun 11, 2014 65.60 65.60 65.56 65.56 1,682 -0.25(-0.38%)
Jun 10, 2014 66.12 66.12 65.81 65.81 1,643 -0.29(-0.43%)
Jun 06, 2014 66.21 66.22 66.10 66.10 1,177 +1.02(+1.56%)
Jun 05, 2014 65.08 65.08 65.08 65.08 210 +0.00(+0.00%)
Jun 04, 2014 65.09 65.09 65.08 65.08 1,217 +0.07(+0.11%)
Jun 03, 2014 64.96 65.01 64.96 65.01 2,878 +0.01(+0.01%)
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.