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 (%)
Sep 30, 2014 63.33 63.86 63.33 63.86 1,220 -0.16(-0.25%)
Sep 29, 2014 64.18 64.18 63.13 64.02 3,062 -0.27(-0.41%)
Sep 26, 2014 63.91 64.29 63.91 64.29 949 +0.08(+0.12%)
Sep 25, 2014 64.15 64.21 64.15 64.21 1,036 -0.73(-1.12%)
Sep 24, 2014 64.61 64.98 64.56 64.94 3,127 +0.31(+0.48%)
Sep 23, 2014 64.34 64.67 64.16 64.63 1,355 -0.34(-0.53%)
Sep 22, 2014 64.89 65.00 64.73 64.97 7,672 -0.37(-0.56%)
Sep 19, 2014 65.40 65.70 65.34 65.34 2,189 +0.04(+0.06%)
Sep 18, 2014 65.30 65.30 65.30 65.30 214 +0.00(+0.00%)
Sep 17, 2014 65.30 65.30 65.30 65.30 318 +0.00(+0.00%)
Sep 16, 2014 65.22 65.49 65.22 65.30 4,538 +0.40(+0.62%)
Sep 15, 2014 64.97 64.97 64.68 64.90 2,092 -0.08(-0.12%)
Sep 12, 2014 65.25 65.25 64.98 64.98 1,039 -0.42(-0.64%)
Sep 11, 2014 65.44 65.44 65.40 65.40 542 -0.13(-0.20%)
Sep 10, 2014 65.54 65.57 65.30 65.53 2,095 +0.17(+0.25%)
Sep 09, 2014 65.52 65.52 65.36 65.36 3,129 -0.37(-0.56%)
Sep 08, 2014 65.59 65.73 65.32 65.73 1,896 -0.11(-0.16%)
Sep 05, 2014 66.10 66.10 65.84 65.84 734 +0.09(+0.13%)
Sep 04, 2014 66.00 66.00 65.70 65.75 4,161 -0.05(-0.08%)
Sep 03, 2014 65.80 65.80 65.80 65.80 41 +0.00(+0.00%)
Sep 02, 2014 65.80 65.80 65.80 65.80 710 +0.25(+0.38%)
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%)
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.